Spot 77.88
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.95 | 15.20 | 15.07 | +1.00 | 25.2% | 63 | 25.2% | -0.00 | — | — | 0.01 | 0 |
| — | 13.95 | 14.20 | 14.07 | +1.00 | 25.7% | 64 | 25.7% | -0.00 | — | — | 0.01 | — |
| — | 12.95 | 13.20 | 13.07 | +1.00 | 25.6% | 65 | 25.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.95 | 12.20 | 12.07 | +0.99 | 24.9% | 66 | 24.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.95 | 11.20 | 11.07 | +0.99 | 23.9% | 67 | 23.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.00 | 10.20 | 10.10 | +0.99 | 22.7% | 68 | 22.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 8.95 | 9.25 | 9.10 | +0.99 | 21.4% | 69 | 21.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.00 | 8.25 | 8.12 | +0.98 | 20.1% | 70 | 20.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 7.00 | 7.25 | 7.12 | +0.97 | 18.9% | 71 | 18.9% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 6.05 | 6.25 | 6.15 | +0.96 | 17.8% | 72 | 17.8% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 5.60 | 5.80 | 5.70 | +0.95 | 17.3% | 72.5 | 17.3% | -0.07 | 0.12 | 0.11 | 0.12 | — |
| — | 5.10 | 5.30 | 5.20 | +0.94 | 16.8% | 73 | 16.8% | -0.09 | 0.14 | 0.14 | 0.15 | — |
| — | 4.65 | 4.80 | 4.72 | +0.92 | 16.4% | 73.5 | 16.4% | -0.11 | 0.18 | 0.18 | 0.19 | — |
| — | 3.75 | 3.90 | 3.83 | +0.87 | 15.7% | 74.5 | 15.7% | -0.16 | 0.29 | 0.28 | 0.30 | — |
| — | 3.30 | 3.40 | 3.35 | +0.84 | 15.4% | 75 | 15.4% | -0.19 | 0.36 | 0.36 | 0.37 | — |
| — | 2.90 | 2.97 | 2.94 | +0.80 | 15.1% | 75.5 | 15.1% | -0.24 | 0.46 | 0.45 | 0.47 | — |
| — | 2.50 | 2.55 | 2.52 | +0.75 | 14.9% | 76 | 14.9% | -0.28 | 0.58 | 0.57 | 0.59 | — |
| — | 2.14 | 2.17 | 2.15 | +0.70 | 14.7% | 76.5 | 14.7% | -0.34 | 0.73 | 0.72 | 0.74 | — |
| — | 1.81 | 1.83 | 1.82 | +0.65 | 14.5% | 77 | 14.5% | -0.40 | 0.91 | 0.90 | 0.92 | — |
| — | 1.50 | 1.53 | 1.51 | +0.58 | 14.4% | 77.5 | 14.4% | -0.46 | 1.11 | 1.10 | 1.13 | — |
| — | 1.23 | 1.25 | 1.24 | +0.52 | 14.2% | 78 | 14.2% | -0.52 | 1.35 | 1.34 | 1.37 | — |
| — | 0.99 | 1.01 | 1.00 | +0.45 | 14.1% | 78.5 | 14.1% | -0.59 | 1.64 | 1.62 | 1.65 | — |
| — | 0.78 | 0.80 | 0.79 | +0.39 | 14.1% | 79 | 14.1% | -0.65 | 1.94 | 1.92 | 1.96 | — |
| — | 0.61 | 0.63 | 0.62 | +0.32 | 14.0% | 79.5 | 14.0% | -0.71 | 2.27 | 2.26 | 2.29 | — |
| — | 0.47 | 0.49 | 0.48 | +0.26 | 14.0% | 80 | 14.0% | -0.76 | 2.65 | 2.61 | 2.68 | — |
| — | 0.36 | 0.37 | 0.36 | +0.21 | 14.0% | 80.5 | 14.0% | -0.81 | 3.04 | 2.98 | 3.10 | — |
| — | 0.27 | 0.28 | 0.28 | +0.17 | 14.1% | 81 | 14.1% | -0.84 | 3.42 | 3.35 | 3.50 | — |
| — | 0.21 | 0.22 | 0.21 | +0.14 | 14.2% | 81.5 | 14.2% | -0.88 | 3.88 | 3.80 | 3.95 | — |
| — | 0.16 | 0.17 | 0.17 | +0.11 | 14.4% | 82 | 14.4% | -0.90 | 4.33 | 4.25 | 4.40 | — |
| — | 0.12 | 0.13 | 0.12 | +0.09 | 14.7% | 82.5 | 14.7% | -0.92 | 4.83 | 4.75 | 4.90 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 15.0% | 83 | 15.0% | -0.94 | 5.28 | 5.20 | 5.35 | — |
| — | 0.07 | 0.08 | 0.07 | +0.06 | 15.4% | 83.5 | 15.4% | -0.95 | 5.75 | 5.65 | 5.85 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 15.8% | 84 | 15.8% | -0.96 | 6.25 | 6.15 | 6.35 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 16.3% | 84.5 | 16.3% | -0.96 | 6.70 | 6.60 | 6.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 16.8% | 85 | 16.8% | -0.97 | 7.20 | 7.10 | 7.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 17.3% | 85.5 | 17.3% | -0.97 | 7.70 | 7.60 | 7.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 17.8% | 86 | 17.8% | -0.98 | 8.20 | 8.10 | 8.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 19.0% | 87 | 19.0% | -0.98 | 9.20 | 9.10 | 9.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.2% | 88 | 20.2% | -0.99 | 10.18 | 10.05 | 10.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.3% | 89 | 21.3% | -0.99 | 11.18 | 11.05 | 11.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.4% | 90 | 22.4% | -0.99 | 12.18 | 12.05 | 12.30 | — |
| 0 | 0.01 | 0.02 | 0.01 | +0.01 | 23.5% | 91 | 23.5% | -0.99 | 13.18 | 13.05 | 13.30 | 0 |
| 1 | 0.01 | 0.02 | 0.01 | +0.01 | 24.3% | 92 | 24.3% | -0.99 | 14.18 | 14.05 | 14.30 | 0 |
| 0 | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 93 | 25.1% | -0.99 | 15.18 | 15.05 | 15.30 | 0 |
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.