Spot 77.90
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 13.15 | 13.05 | +1.00 | 21.1% | 65 | 21.1% | -0.00 | — | — | 0.01 | — |
| — | 11.95 | 12.15 | 12.05 | +1.00 | 23.3% | 66 | 23.3% | -0.00 | — | — | 0.01 | — |
| — | 10.90 | 11.15 | 11.03 | +1.00 | 24.3% | 67 | 24.3% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 10.15 | 10.05 | +1.00 | 24.4% | 68 | 24.4% | -0.00 | — | — | 0.01 | — |
| — | 8.95 | 9.15 | 9.05 | +1.00 | 23.8% | 69 | 23.8% | -0.00 | — | — | 0.01 | — |
| — | 7.95 | 8.15 | 8.05 | +0.99 | 22.8% | 70 | 22.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.45 | 7.65 | 7.55 | +0.99 | 22.1% | 70.5 | 22.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.95 | 7.15 | 7.05 | +0.99 | 21.3% | 71 | 21.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.45 | 6.65 | 6.55 | +0.99 | 20.5% | 71.5 | 20.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.95 | 6.15 | 6.05 | +0.98 | 19.6% | 72 | 19.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.45 | 5.65 | 5.55 | +0.98 | 18.7% | 72.5 | 18.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.95 | 5.15 | 5.05 | +0.97 | 17.8% | 73 | 17.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.50 | 4.65 | 4.58 | +0.97 | 16.9% | 73.5 | 16.9% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.00 | 4.20 | 4.10 | +0.96 | 16.1% | 74 | 16.1% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.50 | 3.70 | 3.60 | +0.94 | 15.3% | 74.5 | 15.3% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 3.05 | 3.20 | 3.12 | +0.92 | 14.6% | 75 | 14.6% | -0.08 | 0.09 | 0.08 | 0.09 | — |
| — | 2.58 | 2.71 | 2.65 | +0.89 | 14.0% | 75.5 | 14.0% | -0.11 | 0.12 | 0.12 | 0.13 | — |
| — | 2.16 | 2.25 | 2.21 | +0.85 | 13.4% | 76 | 13.4% | -0.15 | 0.17 | 0.17 | 0.18 | — |
| — | 1.75 | 1.81 | 1.78 | +0.79 | 13.0% | 76.5 | 13.0% | -0.21 | 0.26 | 0.25 | 0.26 | — |
| — | 1.39 | 1.41 | 1.40 | +0.71 | 12.7% | 77 | 12.7% | -0.29 | 0.38 | 0.37 | 0.38 | — |
| — | 1.05 | 1.07 | 1.06 | +0.62 | 12.5% | 77.5 | 12.5% | -0.38 | 0.54 | 0.53 | 0.55 | — |
| — | 0.78 | 0.79 | 0.79 | +0.52 | 12.4% | 78 | 12.4% | -0.49 | 0.76 | 0.75 | 0.77 | — |
| — | 0.55 | 0.56 | 0.56 | +0.41 | 12.3% | 78.5 | 12.3% | -0.60 | 1.04 | 1.03 | 1.05 | — |
| — | 0.38 | 0.39 | 0.39 | +0.31 | 12.4% | 79 | 12.4% | -0.70 | 1.38 | 1.36 | 1.39 | — |
| — | 0.25 | 0.26 | 0.26 | +0.23 | 12.4% | 79.5 | 12.4% | -0.79 | 1.75 | 1.72 | 1.78 | — |
| — | 0.16 | 0.17 | 0.17 | +0.16 | 12.5% | 80 | 12.5% | -0.87 | 2.17 | 2.12 | 2.21 | — |
| — | 0.10 | 0.11 | 0.10 | +0.11 | 12.7% | 80.5 | 12.7% | -0.92 | 2.63 | 2.56 | 2.71 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 13.2% | 81 | 13.2% | -0.96 | 3.10 | 3.00 | 3.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 13.8% | 81.5 | 13.8% | -0.98 | 3.60 | 3.50 | 3.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 14.6% | 82 | 14.6% | -0.99 | 4.08 | 4.00 | 4.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 15.4% | 82.5 | 15.4% | -1.00 | 4.58 | 4.50 | 4.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.4% | 83 | 16.4% | -1.00 | 5.05 | 4.95 | 5.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 17.3% | 83.5 | 17.3% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 18.4% | 84 | 18.4% | -1.00 | 6.10 | 6.00 | 6.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 19.4% | 84.5 | 19.4% | -1.00 | 6.58 | 6.45 | 6.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 20.5% | 85 | 20.5% | -1.00 | 7.08 | 6.95 | 7.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 21.6% | 85.5 | 21.6% | -1.00 | 7.58 | 7.45 | 7.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.6% | 86 | 22.6% | -1.00 | 8.07 | 7.95 | 8.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.6% | 86.5 | 23.6% | -1.00 | 8.55 | 8.45 | 8.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.5% | 87 | 24.5% | -1.00 | 9.07 | 8.95 | 9.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.3% | 87.5 | 25.3% | -1.00 | 9.55 | 9.45 | 9.65 | — |
| — | — | 0.01 | — | +0.01 | 25.9% | 88 | 25.9% | -1.00 | 10.05 | 9.95 | 10.15 | — |
| — | — | 0.01 | — | +0.01 | 26.4% | 88.5 | 26.4% | -1.00 | 10.57 | 10.45 | 10.70 | — |
| — | — | 0.01 | — | +0.01 | 26.7% | 89 | 26.7% | -1.00 | 11.07 | 10.95 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 90 | 27.0% | -1.00 | 12.05 | 11.95 | 12.15 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 91 | — | — | 13.07 | 12.95 | 13.20 | — |
| — | — | 0.01 | — | — | — | 92 | 26.5% | -1.00 | 14.07 | 13.95 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 93 | 26.0% | -1.00 | 15.07 | 14.95 | 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.