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 | |
| — | 12.70 | 12.90 | 12.80 | +1.00 | 31.0% | 65 | 31.0% | -0.00 | — | — | 0.01 | — |
| — | 7.70 | 7.90 | 7.80 | +0.99 | 28.5% | 70 | 28.5% | -0.01 | — | — | 0.01 | — |
| — | 6.70 | 6.95 | 6.83 | +0.99 | 26.4% | 71 | 26.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.75 | 5.95 | 5.85 | +0.98 | 24.2% | 72 | 24.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.75 | 4.95 | 4.85 | +0.97 | 22.2% | 73 | 22.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.75 | 3.95 | 3.85 | +0.95 | 20.3% | 74 | 20.3% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.85 | 3.05 | 2.95 | +0.91 | 18.8% | 75 | 18.8% | -0.09 | 0.09 | 0.08 | 0.09 | — |
| — | 1.98 | 2.07 | 2.02 | +0.81 | 17.6% | 76 | 17.6% | -0.19 | 0.20 | 0.19 | 0.20 | — |
| — | 1.60 | 1.66 | 1.63 | +0.75 | 17.2% | 76.5 | 17.2% | -0.26 | 0.29 | 0.29 | 0.30 | — |
| — | 1.26 | 1.28 | 1.27 | +0.66 | 16.9% | 77 | 16.9% | -0.34 | 0.43 | 0.42 | 0.44 | — |
| — | 0.94 | 0.96 | 0.95 | +0.56 | 16.7% | 77.5 | 16.7% | -0.44 | 0.61 | 0.60 | 0.62 | — |
| — | 0.68 | 0.69 | 0.69 | +0.46 | 16.6% | 78 | 16.6% | -0.55 | 0.85 | 0.84 | 0.86 | — |
| — | 0.47 | 0.48 | 0.47 | +0.36 | 16.6% | 78.5 | 16.6% | -0.65 | 1.15 | 1.13 | 1.16 | — |
| — | 0.31 | 0.32 | 0.32 | +0.27 | 16.6% | 79 | 16.6% | -0.75 | 1.50 | 1.48 | 1.52 | — |
| — | 0.20 | 0.21 | 0.20 | +0.19 | 16.8% | 79.5 | 16.8% | -0.82 | 1.90 | 1.86 | 1.94 | — |
| — | 0.12 | 0.13 | 0.12 | +0.14 | 17.3% | 80 | 17.3% | -0.88 | 2.35 | 2.29 | 2.40 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 17.9% | 80.5 | 17.9% | -0.92 | 2.79 | 2.70 | 2.87 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 18.6% | 81 | 18.6% | -0.95 | 3.30 | 3.20 | 3.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 19.5% | 81.5 | 19.5% | -0.97 | 3.77 | 3.70 | 3.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 20.4% | 82 | 20.4% | -0.98 | 4.30 | 4.20 | 4.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 21.4% | 82.5 | 21.4% | -0.99 | 4.80 | 4.70 | 4.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 22.4% | 83 | 22.4% | -1.00 | 5.30 | 5.20 | 5.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.3% | 83.5 | 23.3% | -1.00 | 5.80 | 5.70 | 5.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 24.3% | 84 | 24.3% | -1.00 | 6.30 | 6.20 | 6.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 84.5 | 25.1% | -1.00 | 6.80 | 6.70 | 6.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.9% | 85 | 25.9% | -1.00 | 7.30 | 7.20 | 7.40 | — |
| — | — | 0.01 | — | +0.01 | 26.5% | 85.5 | 26.5% | -1.00 | 7.80 | 7.70 | 7.90 | — |
| — | — | 0.01 | — | +0.01 | 27.1% | 86 | 27.1% | -1.00 | 8.30 | 8.20 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 86.5 | 27.5% | -1.00 | 8.80 | 8.70 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 87 | 27.9% | -1.00 | 9.30 | 9.20 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 87.5 | 28.3% | -1.00 | 9.80 | 9.70 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 88 | 28.6% | -1.00 | 10.30 | 10.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 88.5 | 28.9% | -1.00 | 10.80 | 10.70 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 89 | 29.1% | -1.00 | 11.30 | 11.20 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 90 | 29.6% | -1.00 | 12.30 | 12.20 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 91 | 30.0% | -1.00 | 13.30 | 13.20 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 92 | 30.2% | -1.00 | 14.30 | 14.20 | 14.40 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 93 | 30.3% | -1.00 | 15.30 | 15.20 | 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.