Spot 77.36
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 14.85 | 14.72 | +1.00 | 28.7% | 63 | 28.7% | -0.00 | — | — | 0.01 | — |
| — | 13.60 | 13.85 | 13.72 | +1.00 | 27.7% | 64 | 27.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 12.60 | 12.85 | 12.72 | +0.99 | 26.6% | 65 | 26.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.60 | 11.85 | 11.72 | +0.99 | 25.4% | 66 | 25.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.60 | 10.85 | 10.72 | +0.99 | 24.3% | 67 | 24.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.65 | 9.85 | 9.75 | +0.98 | 23.1% | 68 | 23.1% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.65 | 8.90 | 8.78 | +0.98 | 21.9% | 69 | 21.9% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 7.70 | 7.90 | 7.80 | +0.97 | 20.8% | 70 | 20.8% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 5.75 | 5.95 | 5.85 | +0.93 | 18.8% | 72 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 5.30 | 5.45 | 5.38 | — | — | 72.5 | 18.4% | -0.08 | 0.14 | 0.14 | 0.15 | — |
| — | 4.85 | 5.00 | 4.92 | +0.90 | 17.9% | 73 | 17.9% | -0.10 | 0.18 | 0.18 | 0.19 | — |
| — | 4.40 | 4.55 | 4.47 | +0.88 | 17.6% | 73.5 | 17.6% | -0.12 | 0.23 | 0.22 | 0.23 | — |
| — | 3.95 | 4.10 | 4.03 | +0.85 | 17.2% | 74 | 17.2% | -0.15 | 0.28 | 0.28 | 0.29 | — |
| — | 3.15 | 3.25 | 3.20 | +0.79 | 16.6% | 75 | 16.6% | -0.22 | 0.44 | 0.43 | 0.45 | — |
| — | 2.40 | 2.43 | 2.42 | +0.70 | 16.2% | 76 | 16.2% | -0.31 | 0.68 | 0.67 | 0.69 | — |
| — | 1.73 | 1.76 | 1.75 | +0.59 | 15.8% | 77 | 15.8% | -0.42 | 1.01 | 1.00 | 1.03 | — |
| — | 1.18 | 1.20 | 1.19 | +0.47 | 15.4% | 78 | 15.4% | -0.54 | 1.47 | 1.45 | 1.48 | — |
| — | 0.75 | 0.77 | 0.76 | +0.36 | 15.1% | 79 | 15.1% | -0.66 | 2.05 | 2.03 | 2.07 | — |
| — | 0.45 | 0.47 | 0.46 | +0.25 | 15.0% | 80 | 15.0% | -0.78 | 2.77 | 2.73 | 2.81 | — |
| — | 0.27 | 0.28 | 0.28 | +0.17 | 15.1% | 81 | 15.1% | -0.87 | 3.62 | 3.55 | 3.70 | — |
| — | 0.16 | 0.17 | 0.17 | +0.11 | 15.5% | 82 | 15.5% | -0.94 | 4.53 | 4.45 | 4.60 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 16.1% | 83 | 16.1% | -0.98 | 5.50 | 5.45 | 5.55 | 1,544 |
| 5,453 | 0.07 | 0.08 | 0.07 | +0.05 | 16.9% | 84 | 16.9% | -1.00 | 6.50 | 6.40 | 6.60 | 384 |
| 8,361 | 0.05 | 0.06 | 0.06 | +0.04 | 17.8% | 85 | 17.8% | -1.00 | 7.50 | 7.40 | 7.60 | 479 |
| 2,268 | 0.03 | 0.04 | 0.04 | +0.03 | 18.7% | 86 | 18.7% | -1.00 | 8.53 | 8.40 | 8.65 | 0 |
| 954 | 0.02 | 0.03 | 0.03 | +0.02 | 19.7% | 87 | 19.7% | -1.00 | 9.50 | 9.40 | 9.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.7% | 88 | 20.7% | -1.00 | 10.50 | 10.40 | 10.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.8% | 89 | 21.8% | -1.00 | 11.53 | 11.40 | 11.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.9% | 90 | 22.9% | -1.00 | 12.53 | 12.40 | 12.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.0% | 91 | 24.0% | -1.00 | 13.53 | 13.40 | 13.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 92 | 25.1% | -1.00 | 14.50 | 14.40 | 14.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.2% | 93 | 26.2% | -1.00 | 15.53 | 15.40 | 15.65 | — |
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.