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 | |
| — | 12.40 | 12.70 | 12.55 | +1.00 | 25.1% | 65 | 25.1% | +0.00 | — | — | 0.01 | — |
| — | 7.45 | 7.65 | 7.55 | +1.00 | 21.7% | 70 | 21.7% | -0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.65 | 6.55 | +1.00 | 20.9% | 71 | 20.9% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.65 | 5.55 | +1.00 | 20.3% | 72 | 20.3% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.65 | 4.55 | — | — | 73 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 74 | 17.9% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.52 | 2.70 | 2.61 | +0.93 | 16.2% | 75 | 16.2% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 1.65 | 1.76 | 1.71 | +0.83 | 14.9% | 76 | 14.9% | -0.17 | 0.14 | 0.14 | 0.15 | — |
| — | 1.27 | 1.32 | 1.29 | +0.75 | 14.5% | 76.5 | 14.5% | -0.25 | 0.24 | 0.23 | 0.25 | — |
| — | 0.92 | 1.13 | 1.02 | +0.64 | 14.2% | 77 | 14.2% | -0.36 | 0.38 | 0.37 | 0.39 | — |
| — | 0.63 | 0.68 | 0.66 | +0.51 | 14.0% | 77.5 | 14.0% | -0.49 | 0.58 | 0.57 | 0.59 | — |
| — | 0.40 | 0.41 | 0.41 | +0.38 | 13.9% | 78 | 13.9% | -0.63 | 0.86 | 0.85 | 0.87 | — |
| — | 0.24 | 0.25 | 0.24 | +0.27 | 13.9% | 78.5 | 13.9% | -0.75 | 1.21 | 1.18 | 1.23 | — |
| — | 0.13 | 0.14 | 0.14 | +0.17 | 14.2% | 79 | 14.2% | -0.84 | 1.59 | 1.55 | 1.64 | — |
| — | 0.08 | 0.09 | 0.09 | +0.11 | 14.8% | 79.5 | 14.8% | -0.91 | 2.04 | 1.98 | 2.11 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 15.7% | 80 | 15.7% | -0.94 | 2.52 | 2.44 | 2.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 16.7% | 80.5 | 16.7% | -0.97 | 3.01 | 2.92 | 3.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 17.9% | 81 | 17.9% | -0.98 | 3.50 | 3.40 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 18.9% | 81.5 | 18.9% | -0.99 | 4.00 | 3.90 | 4.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 19.9% | 82 | 19.9% | -1.00 | 4.50 | 4.40 | 4.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 20.8% | 82.5 | 20.8% | -1.00 | 5.00 | 4.90 | 5.10 | — |
| — | — | 0.01 | — | +0.01 | 21.5% | 83 | 21.5% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 21.9% | 83.5 | 21.9% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 84 | 22.2% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 84.5 | 22.5% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 85 | 22.6% | -1.00 | 7.50 | 7.40 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 85.5 | 22.8% | -1.00 | 8.00 | 7.90 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 86 | 23.1% | -1.00 | 8.50 | 8.40 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 86.5 | 23.3% | -1.00 | 9.00 | 8.90 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 87 | 23.6% | -1.00 | 9.50 | 9.40 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 87.5 | 23.9% | -1.00 | 10.00 | 9.90 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 88 | 24.2% | -1.00 | 10.50 | 10.40 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 88.5 | 24.5% | -1.00 | 11.00 | 10.90 | 11.10 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 89 | 24.9% | -1.00 | 11.50 | 11.40 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 90 | 25.4% | -1.00 | 12.50 | 12.40 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 91 | 25.9% | -1.00 | 13.50 | 13.40 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 92 | 26.2% | -1.00 | 14.50 | 14.40 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 26.4% | 93 | 26.4% | -1.00 | 15.50 | 15.40 | 15.60 | — |
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.