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 | 32.5% | 65 | 32.5% | -0.00 | — | — | 0.01 | — |
| — | 7.50 | 7.75 | 7.62 | +1.00 | 27.5% | 70 | 27.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.50 | 6.75 | 6.62 | +1.00 | 25.4% | 71 | 25.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.50 | 5.75 | 5.62 | +1.00 | 23.3% | 72 | 23.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.55 | 4.75 | 4.65 | +1.00 | 21.6% | 73 | 21.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 3.55 | 3.75 | 3.65 | +0.99 | 20.1% | 74 | 20.1% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 2.58 | 2.70 | 2.64 | +0.97 | 18.9% | 75 | 18.9% | -0.10 | 0.15 | 0.15 | 0.16 | — |
| — | 1.74 | 1.80 | 1.77 | +0.87 | 18.0% | 76 | 18.0% | -0.19 | 0.33 | 0.32 | 0.34 | — |
| — | 1.38 | 1.42 | 1.40 | +0.79 | 17.7% | 76.5 | 17.7% | -0.25 | 0.47 | 0.45 | 0.48 | — |
| — | 1.06 | 1.10 | 1.08 | +0.70 | 17.5% | 77 | 17.5% | -0.32 | 0.65 | 0.63 | 0.66 | — |
| — | 0.79 | 0.82 | 0.81 | +0.61 | 17.3% | 77.5 | 17.3% | -0.40 | 0.88 | 0.86 | 0.89 | — |
| — | 0.56 | 0.60 | 0.58 | +0.52 | 17.3% | 78 | 17.3% | -0.49 | 1.16 | 1.14 | 1.17 | — |
| — | 0.39 | 0.42 | 0.41 | +0.43 | 17.4% | 78.5 | 17.4% | -0.58 | 1.49 | 1.47 | 1.51 | — |
| — | 0.28 | 0.30 | 0.29 | +0.34 | 17.6% | 79 | 17.6% | -0.67 | 1.86 | 1.82 | 1.90 | — |
| — | 0.18 | 0.21 | 0.20 | +0.26 | 17.9% | 79.5 | 17.9% | -0.75 | 2.29 | 2.24 | 2.34 | — |
| — | 0.13 | 0.14 | 0.14 | +0.20 | 18.4% | 80 | 18.4% | -0.82 | 2.74 | 2.67 | 2.81 | — |
| — | 0.09 | 0.11 | 0.10 | +0.15 | 19.0% | 80.5 | 19.0% | -0.87 | 3.23 | 3.15 | 3.30 | — |
| — | 0.06 | 0.08 | 0.07 | +0.11 | 19.7% | 81 | 19.7% | -0.91 | 3.70 | 3.60 | 3.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 20.4% | 81.5 | 20.4% | -0.94 | 4.17 | 4.05 | 4.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 21.2% | 82 | 21.2% | -0.96 | 4.67 | 4.55 | 4.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 22.0% | 82.5 | 22.0% | -0.97 | 5.20 | 5.10 | 5.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 22.9% | 83 | 22.9% | -0.98 | 5.70 | 5.60 | 5.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 23.7% | 83.5 | 23.7% | -0.99 | 6.17 | 6.05 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 24.5% | 84 | 24.5% | -0.99 | 6.67 | 6.55 | 6.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 25.3% | 84.5 | 25.3% | -1.00 | 7.17 | 7.05 | 7.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.0% | 85 | 26.0% | -1.00 | 7.67 | 7.55 | 7.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.7% | 85.5 | 26.7% | -1.00 | 8.18 | 8.05 | 8.30 | — |
| — | — | 0.01 | — | +0.01 | 27.3% | 86 | 27.3% | -1.00 | 8.68 | 8.55 | 8.80 | — |
| — | — | 0.01 | — | +0.01 | 27.8% | 86.5 | 27.8% | -1.00 | 9.18 | 9.05 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 87 | 28.3% | -1.00 | 9.68 | 9.55 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 87.5 | 28.8% | -1.00 | 10.18 | 10.05 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 88 | 29.1% | -1.00 | 10.68 | 10.55 | 10.80 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 88.5 | 29.5% | -1.00 | 11.18 | 11.05 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 89 | 29.8% | -1.00 | 11.68 | 11.55 | 11.80 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 90 | 30.3% | -1.00 | 12.68 | 12.55 | 12.80 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 91 | 30.6% | -1.00 | 13.68 | 13.55 | 13.80 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 92 | 30.9% | -1.00 | 14.68 | 14.55 | 14.80 | — |
| — | — | 0.01 | — | +0.00 | 31.0% | 93 | 31.0% | -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.