Spot 77.65
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 12.75 | 12.62 | +1.00 | 34.4% | 65 | 34.4% | +0.00 | — | — | 0.01 | — |
| — | 7.50 | 7.75 | 7.62 | +1.00 | 33.0% | 70 | 33.0% | -0.00 | — | — | 0.01 | — |
| — | 6.50 | 6.75 | 6.62 | +1.00 | 31.4% | 71 | 31.4% | -0.00 | — | — | 0.02 | — |
| — | 5.50 | 5.80 | 5.65 | +1.00 | 30.2% | 72 | 30.2% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 4.75 | 4.62 | +1.00 | 29.5% | 73 | 29.5% | -0.01 | — | — | 0.02 | — |
| — | 4.00 | 4.30 | 4.15 | +1.00 | 29.2% | 73.5 | 29.2% | -0.01 | — | — | 0.01 | — |
| — | 3.50 | 3.75 | 3.62 | +1.00 | 28.5% | 74 | 28.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.00 | 3.25 | 3.12 | +1.00 | 27.1% | 74.5 | 27.1% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.54 | 2.74 | 2.64 | +0.99 | 25.4% | 75 | 25.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 2.05 | 2.24 | 2.15 | +0.98 | 23.7% | 75.5 | 23.7% | -0.07 | 0.06 | 0.04 | 0.07 | — |
| — | 1.57 | 1.72 | 1.65 | +0.97 | 23.0% | 76 | 23.0% | -0.11 | 0.10 | 0.08 | 0.11 | — |
| — | 1.11 | 1.19 | 1.15 | +0.92 | 22.5% | 76.5 | 22.5% | -0.17 | 0.19 | 0.17 | 0.21 | — |
| — | 0.70 | 0.74 | 0.72 | +0.85 | 22.1% | 77 | 22.1% | -0.26 | 0.34 | 0.32 | 0.36 | — |
| — | 0.41 | 0.46 | 0.43 | +0.72 | 21.9% | 77.5 | 21.9% | -0.37 | 0.56 | 0.54 | 0.59 | — |
| — | 0.23 | 0.26 | 0.24 | +0.57 | 22.2% | 78 | 22.2% | -0.51 | 0.88 | 0.85 | 0.91 | — |
| — | 0.12 | 0.16 | 0.14 | +0.41 | 23.0% | 78.5 | 23.0% | -0.64 | 1.27 | 1.22 | 1.33 | — |
| — | 0.07 | 0.09 | 0.08 | +0.27 | 24.2% | 79 | 24.2% | -0.75 | 1.73 | 1.65 | 1.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.17 | 25.8% | 79.5 | 25.8% | -0.84 | 2.19 | 2.09 | 2.29 | — |
| — | 0.03 | 0.04 | 0.04 | +0.10 | 27.3% | 80 | 27.3% | -0.91 | 2.69 | 2.59 | 2.78 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 28.5% | 80.5 | 28.5% | -0.95 | 3.17 | 3.05 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 29.2% | 81 | 29.2% | -0.97 | 3.67 | 3.55 | 3.80 | — |
| — | — | 0.01 | — | +0.01 | 29.6% | 81.5 | 29.6% | -0.99 | 4.17 | 4.05 | 4.30 | — |
| — | — | 0.01 | — | +0.01 | 29.8% | 82 | 29.8% | -0.99 | 4.65 | 4.50 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 82.5 | 30.1% | -1.00 | 5.17 | 5.05 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 83 | 30.5% | -1.00 | 5.67 | 5.55 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 83.5 | 30.9% | -1.00 | 6.17 | 6.05 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 31.4% | 84 | 31.4% | -1.00 | 6.67 | 6.55 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 84.5 | 31.9% | -1.00 | 7.17 | 7.05 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 85 | 32.4% | -1.00 | 7.67 | 7.55 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 85.5 | 32.9% | -1.00 | 8.15 | 8.00 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 86 | 33.4% | -1.00 | 8.65 | 8.50 | 8.80 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 86.5 | 33.8% | -1.00 | 9.15 | 9.00 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 87 | 34.3% | -1.00 | 9.68 | 9.55 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 87.5 | 34.7% | -1.00 | 10.15 | 10.00 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 88 | 35.1% | -1.00 | 10.68 | 10.55 | 10.80 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 88.5 | 35.4% | -1.00 | 11.15 | 11.00 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 89 | 35.7% | -1.00 | 11.65 | 11.50 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 90 | 36.1% | -1.00 | 12.68 | 12.55 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 91 | 36.3% | -1.00 | 13.65 | 13.50 | 13.80 | — |
| — | — | 0.02 | — | +0.00 | 36.3% | 92 | 36.3% | -1.00 | 14.65 | 14.50 | 14.80 | — |
| — | — | 0.02 | — | +0.00 | 36.1% | 93 | 36.1% | -1.00 | 15.68 | 15.55 | 15.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.