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 | |
| — | 12.80 | 13.05 | 12.93 | +1.00 | 27.3% | 65 | 27.3% | +0.00 | — | — | 0.01 | — |
| — | 7.80 | 8.05 | 7.92 | +1.00 | 22.6% | 70 | 22.6% | +0.00 | — | — | 0.01 | — |
| — | 7.30 | 7.50 | 7.40 | +1.00 | 22.1% | 70.5 | 22.1% | +0.00 | — | — | 0.01 | — |
| — | 6.80 | 7.05 | 6.92 | +1.00 | 21.7% | 71 | 21.7% | +0.00 | — | — | 0.01 | — |
| — | 6.30 | 6.55 | 6.42 | +1.00 | 21.3% | 71.5 | 21.3% | +0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.05 | 5.92 | +1.00 | 20.9% | 72 | 20.9% | +0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.55 | 5.42 | +1.00 | 20.6% | 72.5 | 20.6% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.05 | 4.92 | +1.00 | 20.3% | 73 | 20.3% | +0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.50 | 4.40 | +1.00 | 20.2% | 73.5 | 20.2% | +0.00 | — | — | 0.01 | — |
| — | 3.80 | 4.05 | 3.92 | +1.00 | 20.9% | 74 | 20.9% | -0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.50 | 3.40 | +1.00 | 23.6% | 74.5 | 23.6% | -0.00 | — | — | 0.01 | — |
| — | 2.84 | 2.99 | 2.92 | +1.00 | 27.8% | 75 | 27.8% | -0.00 | — | — | 0.01 | — |
| — | 2.35 | 2.49 | 2.42 | +0.98 | 29.9% | 75.5 | 29.9% | -0.02 | — | — | 0.01 | — |
| — | 1.86 | 1.97 | 1.92 | +0.96 | 27.6% | 76 | 27.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.38 | 1.48 | 1.43 | +0.93 | 23.6% | 76.5 | 23.6% | -0.07 | 0.03 | 0.02 | 0.03 | — |
| — | 0.92 | 1.00 | 0.96 | +0.87 | 19.8% | 77 | 19.8% | -0.14 | 0.06 | 0.05 | 0.06 | — |
| — | 0.53 | 0.55 | 0.54 | +0.70 | 17.8% | 77.5 | 17.8% | -0.30 | 0.12 | 0.12 | 0.13 | — |
| — | 0.24 | 0.25 | 0.24 | +0.44 | 17.2% | 78 | 17.2% | -0.57 | 0.34 | 0.33 | 0.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.20 | 18.0% | 78.5 | 18.0% | -0.81 | 0.68 | 0.67 | 0.69 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 19.5% | 79 | 19.5% | -0.93 | 1.15 | 1.11 | 1.18 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 20.4% | 79.5 | 20.4% | -0.99 | 1.64 | 1.59 | 1.69 | — |
| — | — | 0.01 | — | +0.01 | 19.8% | 80 | 19.8% | -1.00 | 2.12 | 2.05 | 2.19 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 80.5 | 18.6% | -1.00 | 2.61 | 2.52 | 2.70 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 81 | 17.8% | -1.00 | 3.10 | 3.00 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 81.5 | 17.5% | -1.00 | 3.60 | 3.50 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 82 | 17.5% | -1.00 | 4.10 | 4.00 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 82.5 | 17.6% | -1.00 | 4.60 | 4.50 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 17.7% | 83 | 17.7% | -1.00 | 5.10 | 5.00 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 83.5 | 17.9% | -1.00 | 5.60 | 5.50 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 84 | 18.1% | -1.00 | 6.10 | 6.00 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 84.5 | 18.3% | -1.00 | 6.60 | 6.50 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 85 | 18.5% | -1.00 | 7.10 | 7.00 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 85.5 | 18.8% | -1.00 | 7.60 | 7.50 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 86 | 19.1% | -1.00 | 8.10 | 8.00 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 86.5 | 19.4% | -1.00 | 8.60 | 8.50 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 87 | 19.7% | -1.00 | 9.10 | 9.00 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 87.5 | 20.1% | -1.00 | 9.60 | 9.50 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 88 | 20.5% | -1.00 | 10.10 | 10.00 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 88.5 | 20.9% | -1.00 | 10.60 | 10.50 | 10.70 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 89 | 21.4% | -1.00 | 11.10 | 11.00 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 90 | 22.3% | -1.00 | 12.10 | 12.00 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 91 | 23.3% | -1.00 | 13.10 | 13.00 | 13.20 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 92 | 24.4% | -1.00 | 14.10 | 14.00 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 93 | 25.6% | -1.00 | 15.10 | 15.00 | 15.20 | — |
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.