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 | |
| — | 12.65 | 12.85 | 12.75 | +1.00 | 32.8% | 65 | 32.8% | +0.00 | — | — | 0.01 | — |
| — | 7.65 | 7.85 | 7.75 | +1.00 | 25.1% | 70 | 25.1% | +0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.85 | 6.75 | +1.00 | 24.3% | 71 | 24.3% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 5.85 | 5.75 | +1.00 | 23.9% | 72 | 23.9% | +0.00 | — | — | 0.01 | — |
| — | 4.65 | 4.85 | 4.75 | +1.00 | 23.7% | 73 | 23.7% | +0.00 | — | — | 0.01 | — |
| — | 4.15 | 4.35 | 4.25 | +1.00 | 23.7% | 73.5 | 23.7% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 3.85 | 3.75 | +1.00 | 23.8% | 74 | 23.8% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.35 | 3.25 | +1.00 | 23.9% | 74.5 | 23.9% | -0.00 | — | — | 0.01 | — |
| — | 2.66 | 2.88 | 2.77 | +1.00 | 23.9% | 75 | 23.9% | -0.00 | — | — | 0.01 | — |
| — | 2.17 | 2.33 | 2.25 | +0.99 | 23.7% | 75.5 | 23.7% | -0.01 | — | — | 0.01 | — |
| — | 1.68 | 1.84 | 1.76 | +0.97 | 23.0% | 76 | 23.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.21 | 1.38 | 1.29 | +0.91 | 21.9% | 76.5 | 21.9% | -0.09 | 0.04 | 0.03 | 0.04 | — |
| — | 0.81 | 0.89 | 0.85 | +0.81 | 21.0% | 77 | 21.0% | -0.19 | 0.09 | 0.08 | 0.10 | — |
| — | 0.48 | 0.51 | 0.49 | +0.61 | 20.8% | 77.5 | 20.8% | -0.39 | 0.22 | 0.21 | 0.23 | — |
| — | 0.23 | 0.25 | 0.24 | +0.39 | 21.8% | 78 | 21.8% | -0.62 | 0.47 | 0.46 | 0.48 | — |
| — | 0.10 | 0.11 | 0.10 | +0.21 | 23.3% | 78.5 | 23.3% | -0.80 | 0.84 | 0.80 | 0.88 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 25.3% | 79 | 25.3% | -0.90 | 1.29 | 1.22 | 1.36 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 27.1% | 79.5 | 27.1% | -0.95 | 1.77 | 1.69 | 1.86 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 28.4% | 80 | 28.4% | -0.99 | 2.28 | 2.20 | 2.36 | — |
| — | — | 0.01 | — | +0.01 | 29.2% | 80.5 | 29.2% | -1.00 | 2.77 | 2.68 | 2.87 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 81 | 29.7% | -1.00 | 3.30 | 3.20 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 81.5 | 30.2% | -1.00 | 3.80 | 3.70 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 82 | 30.7% | -1.00 | 4.30 | 4.20 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 82.5 | 31.2% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 83 | 31.7% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 83.5 | 32.2% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 84 | 32.6% | -1.00 | 6.30 | 6.20 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 84.5 | 33.1% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 85 | 33.5% | -1.00 | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 85.5 | 33.9% | -1.00 | 7.80 | 7.70 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 86 | 34.3% | -1.00 | 8.30 | 8.20 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 34.6% | 86.5 | 34.6% | -1.00 | 8.78 | 8.65 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 34.9% | 87 | 34.9% | -1.00 | 9.30 | 9.20 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 87.5 | 35.2% | -1.00 | 9.78 | 9.65 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 88 | 35.4% | -1.00 | 10.28 | 10.15 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 88.5 | 35.6% | -1.00 | 10.78 | 10.65 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 89 | 35.8% | -1.00 | 11.28 | 11.15 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 90 | 36.0% | -1.00 | 12.28 | 12.15 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 91 | 36.1% | -1.00 | 13.28 | 13.15 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 92 | 36.1% | -1.00 | 14.28 | 14.15 | 14.40 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 93 | 35.9% | -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.