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 | |
| — | 12.85 | 13.10 | 12.97 | +1.00 | 28.8% | 65 | 28.8% | -0.00 | — | — | 0.01 | — |
| — | 10.85 | 11.10 | 10.97 | +1.00 | 26.3% | 67 | 26.3% | -0.00 | — | — | 0.01 | — |
| — | 9.85 | 10.10 | 9.97 | +1.00 | 25.7% | 68 | 25.7% | -0.00 | — | — | 0.01 | — |
| — | 8.85 | 9.10 | 8.97 | +1.00 | 25.7% | 69 | 25.7% | -0.00 | — | — | 0.01 | — |
| — | 7.90 | 8.05 | 7.97 | +1.00 | 25.9% | 70 | 25.9% | -0.00 | — | — | 0.01 | — |
| — | 7.35 | 7.60 | 7.47 | +1.00 | 25.9% | 70.5 | 25.9% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.10 | 7.00 | +0.99 | 25.8% | 71 | 25.8% | -0.01 | — | — | 0.01 | — |
| — | 6.40 | 6.60 | 6.50 | +0.99 | 25.3% | 71.5 | 25.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.90 | 6.05 | 5.97 | +0.99 | 24.5% | 72 | 24.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.40 | 5.60 | 5.50 | +0.98 | 23.3% | 72.5 | 23.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.90 | 5.10 | 5.00 | +0.98 | 22.4% | 73 | 21.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.40 | 4.60 | 4.50 | +0.97 | 20.3% | 73.5 | 20.7% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.90 | 4.10 | 4.00 | +0.96 | 18.2% | 74 | 19.9% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.40 | 3.60 | 3.50 | +0.95 | 16.2% | 74.5 | 18.6% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 2.96 | 3.10 | 3.03 | +0.93 | 17.9% | 75 | 17.1% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.49 | 2.61 | 2.55 | — | — | 75.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 2.05 | 2.10 | 2.08 | — | — | 76 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 1.62 | 1.70 | 1.66 | — | — | 76.5 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 1.24 | 1.27 | 1.25 | — | — | 77 | — | — | 0.29 | 0.29 | 0.30 | — |
| — | 0.91 | 0.93 | 0.92 | — | — | 77.5 | 14.6% | -0.40 | 0.47 | 0.46 | 0.47 | — |
| — | 0.63 | 0.65 | 0.64 | +0.49 | 14.3% | 78 | — | — | 0.69 | 0.68 | 0.70 | — |
| — | 0.42 | 0.43 | 0.42 | — | — | 78.5 | 14.3% | -0.64 | 0.98 | 0.97 | 0.99 | — |
| — | 0.26 | 0.28 | 0.27 | — | — | 79 | — | — | 1.32 | 1.30 | 1.35 | — |
| — | 0.16 | 0.17 | 0.17 | — | — | 79.5 | 14.6% | -0.83 | 1.72 | 1.68 | 1.76 | — |
| — | 0.10 | 0.11 | 0.10 | +0.12 | 14.9% | 80 | 14.9% | -0.90 | 2.15 | 2.10 | 2.21 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 15.4% | 80.5 | 15.4% | -0.94 | 2.62 | 2.55 | 2.69 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 16.0% | 81 | 16.0% | -0.97 | 3.12 | 3.05 | 3.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 16.7% | 81.5 | 16.7% | -0.99 | 3.60 | 3.50 | 3.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 17.6% | 82 | 17.6% | -1.00 | 4.12 | 4.05 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.6% | 82.5 | 18.6% | -1.00 | 4.60 | 4.50 | 4.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 19.8% | 83 | 19.8% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.6% | 83.5 | 20.6% | -1.00 | 5.60 | 5.50 | 5.70 | — |
| — | — | 0.01 | — | +0.01 | 20.8% | 84 | 20.8% | -1.00 | 6.10 | 6.00 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 84.5 | 20.7% | -1.00 | 6.60 | 6.50 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 85 | 20.3% | -1.00 | 7.12 | 7.05 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 85.5 | 20.0% | -1.00 | 7.60 | 7.50 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 86 | 19.6% | -1.00 | 8.10 | 8.00 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 86.5 | 19.3% | -1.00 | 8.60 | 8.50 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 87 | 19.2% | -1.00 | 9.10 | 9.00 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 88 | 19.1% | -1.00 | 10.12 | 10.05 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 89 | 19.4% | -1.00 | 11.10 | 11.00 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 19.8% | 90 | 19.8% | -1.00 | 12.12 | 12.05 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 91 | 20.5% | -1.00 | 13.10 | 13.00 | 13.20 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 92 | 21.1% | -1.00 | 14.10 | 14.00 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 93 | 21.8% | -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.