Spot 77.63
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.85 | 15.15 | 15.00 | +1.00 | 29.6% | 63 | 29.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 13.85 | 14.10 | 13.97 | +0.99 | 28.6% | 64 | 28.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.90 | 13.10 | 13.00 | +0.99 | 27.4% | 65 | 27.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.90 | 12.10 | 12.00 | +0.99 | 26.3% | 66 | 26.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 10.90 | 11.15 | 11.03 | +0.99 | 25.1% | 67 | 25.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 9.90 | 10.10 | 10.00 | +0.98 | 24.0% | 68 | 24.0% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.95 | 9.15 | 9.05 | +0.97 | 22.9% | 69 | 22.9% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 7.95 | 8.10 | 8.03 | +0.96 | 21.8% | 70 | 21.8% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | — | — | — | +0.93 | 19.8% | 72 | 19.8% | -0.07 | — | — | — | — |
| — | — | — | — | +0.91 | 19.3% | 72.5 | 19.3% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 18.9% | 73 | 18.9% | -0.11 | — | — | — | — |
| — | — | — | — | +0.88 | 18.5% | 73.5 | 18.5% | -0.13 | — | — | — | — |
| — | — | — | — | +0.85 | 18.1% | 74 | — | — | — | — | — | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 75 | — | — | 0.45 | 0.44 | 0.46 | — |
| — | 2.68 | 2.72 | 2.70 | — | — | 76 | — | — | 0.68 | 0.67 | 0.69 | — |
| — | 2.01 | 2.04 | 2.02 | — | — | 77 | 16.6% | -0.40 | 1.00 | 0.99 | 1.01 | — |
| — | 1.43 | 1.45 | 1.44 | — | — | 78 | 16.3% | -0.51 | 1.44 | 1.42 | 1.45 | — |
| — | 0.97 | 0.99 | 0.98 | +0.39 | 16.0% | 79 | 16.0% | -0.63 | 1.98 | 1.96 | 2.00 | — |
| — | 0.62 | 0.63 | 0.62 | +0.29 | 15.9% | 80 | 15.9% | -0.74 | 2.65 | 2.63 | 2.67 | — |
| — | 0.38 | 0.39 | 0.39 | +0.20 | 15.8% | 81 | 15.8% | -0.83 | 3.45 | 3.40 | 3.50 | — |
| — | 0.23 | 0.24 | 0.23 | +0.13 | 15.8% | 82 | 15.8% | -0.91 | 4.33 | 4.25 | 4.40 | — |
| — | 0.14 | 0.15 | 0.14 | +0.09 | 16.1% | 83 | 16.1% | -0.97 | 5.28 | 5.20 | 5.35 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 16.7% | 84 | 16.7% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 17.5% | 85 | 17.5% | -1.00 | 7.30 | 7.20 | 7.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 18.4% | 86 | 18.4% | -1.00 | 8.30 | 8.20 | 8.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.4% | 87 | 19.4% | -1.00 | 9.28 | 9.15 | 9.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.4% | 88 | 20.4% | -1.00 | 10.30 | 10.20 | 10.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 21.4% | 89 | 21.4% | -1.00 | 11.28 | 11.15 | 11.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.4% | 90 | 22.4% | -1.00 | 12.28 | 12.15 | 12.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.4% | 91 | 23.4% | -1.00 | 13.28 | 13.15 | 13.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.4% | 92 | 24.4% | -1.00 | 14.28 | 14.15 | 14.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.3% | 93 | 25.3% | -1.00 | 15.28 | 15.15 | 15.40 | — |
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.