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 | |
| — | 12.50 | 12.70 | 12.60 | +1.00 | 29.1% | 65 | 29.1% | -0.00 | — | — | 0.01 | — |
| — | 10.50 | 10.70 | 10.60 | +1.00 | 27.0% | 67 | 27.0% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 9.70 | 9.60 | +1.00 | 26.0% | 68 | 26.0% | -0.00 | — | — | 0.01 | — |
| — | 8.50 | 8.70 | 8.60 | +0.99 | 24.9% | 69 | 24.9% | -0.01 | — | — | 0.01 | — |
| — | 7.50 | 7.70 | 7.60 | +0.99 | 23.5% | 70 | 23.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.00 | 7.25 | 7.12 | +0.99 | 22.7% | 70.5 | 22.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.50 | 6.75 | 6.62 | +0.98 | 21.9% | 71 | 21.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 6.25 | 6.15 | — | — | 71.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 5.55 | 5.75 | 5.65 | — | — | 72 | 20.2% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.05 | 5.25 | 5.15 | +0.96 | 19.5% | 72.5 | 19.5% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.55 | 4.80 | 4.67 | +0.95 | 18.7% | 73 | 18.7% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 4.10 | 4.25 | 4.17 | +0.94 | 18.0% | 73.5 | 18.0% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.60 | 3.80 | 3.70 | +0.92 | 17.4% | 74 | 17.4% | -0.08 | 0.10 | 0.09 | 0.10 | — |
| — | 3.15 | 3.35 | 3.25 | +0.89 | 16.9% | 74.5 | 16.9% | -0.11 | 0.14 | 0.13 | 0.14 | — |
| — | 2.75 | 2.85 | 2.80 | +0.86 | 16.4% | 75 | 16.4% | -0.14 | 0.18 | 0.18 | 0.19 | — |
| — | 2.34 | 2.42 | 2.38 | +0.81 | 16.1% | 75.5 | 16.1% | -0.19 | 0.26 | 0.25 | 0.26 | — |
| — | 1.94 | 2.00 | 1.97 | +0.75 | 15.7% | 76 | 15.7% | -0.25 | 0.35 | 0.35 | 0.36 | — |
| — | 1.58 | 1.60 | 1.59 | +0.69 | 15.5% | 76.5 | 15.5% | -0.32 | 0.48 | 0.48 | 0.49 | — |
| — | 1.25 | 1.27 | 1.26 | +0.61 | 15.2% | 77 | 15.2% | -0.40 | 0.65 | 0.64 | 0.66 | — |
| — | 0.96 | 0.97 | 0.96 | +0.52 | 15.0% | 77.5 | 15.0% | -0.49 | 0.86 | 0.85 | 0.87 | — |
| — | 0.71 | 0.72 | 0.71 | +0.44 | 14.8% | 78 | 14.8% | -0.58 | 1.11 | 1.10 | 1.13 | — |
| — | 0.51 | 0.52 | 0.52 | +0.35 | 14.6% | 78.5 | 14.6% | -0.66 | 1.43 | 1.41 | 1.44 | — |
| — | 0.36 | 0.37 | 0.36 | +0.27 | 14.6% | 79 | 14.6% | -0.75 | 1.77 | 1.75 | 1.80 | — |
| — | 0.25 | 0.26 | 0.26 | +0.20 | 14.7% | 79.5 | 14.7% | -0.82 | 2.16 | 2.12 | 2.20 | — |
| — | 0.17 | 0.18 | 0.17 | +0.15 | 15.0% | 80 | 15.0% | -0.87 | 2.60 | 2.55 | 2.65 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 15.4% | 80.5 | 15.4% | -0.91 | 3.07 | 2.99 | 3.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 15.9% | 81 | 15.9% | -0.94 | 3.52 | 3.45 | 3.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 16.6% | 81.5 | 16.6% | -0.96 | 4.03 | 3.95 | 4.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 17.3% | 82 | 17.3% | -0.98 | 4.50 | 4.40 | 4.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 18.1% | 82.5 | — | — | 5.00 | 4.90 | 5.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 18.8% | 83 | — | — | 5.50 | 5.40 | 5.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 83.5 | — | — | 6.00 | 5.90 | 6.10 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 84 | 20.5% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.3% | 84.5 | 21.3% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 22.0% | 85 | 22.0% | -1.00 | 7.50 | 7.40 | 7.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.8% | 85.5 | 22.8% | -1.00 | 8.00 | 7.90 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.4% | 86 | 23.4% | -1.00 | 8.50 | 8.40 | 8.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.0% | 86.5 | 24.0% | -1.00 | 9.00 | 8.90 | 9.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.5% | 87 | 24.5% | -1.00 | 9.50 | 9.40 | 9.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.3% | 88 | 25.3% | -1.00 | 10.50 | 10.40 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 89 | 25.9% | -1.00 | 11.50 | 11.40 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 90 | 26.3% | -1.00 | 12.50 | 12.40 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 91 | 26.7% | -1.00 | 13.50 | 13.40 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 92 | 27.1% | -1.00 | 14.50 | 14.40 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 93 | 27.6% | -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.