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 | |
| — | 14.95 | 15.20 | 15.07 | +1.00 | 24.4% | 63 | 24.4% | -0.00 | — | — | 0.01 | — |
| — | 13.95 | 14.20 | 14.07 | +1.00 | 24.8% | 64 | 24.8% | -0.00 | — | — | 0.01 | — |
| — | 12.95 | 13.20 | 13.07 | +1.00 | 24.6% | 65 | 24.6% | -0.00 | — | — | 0.01 | — |
| — | 11.95 | 12.20 | 12.07 | +1.00 | 24.0% | 66 | 24.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.95 | 11.20 | 11.07 | +1.00 | 23.1% | 67 | 23.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.95 | 10.20 | 10.07 | +0.99 | 21.9% | 68 | 21.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 9.00 | 9.20 | 9.10 | +0.99 | 20.7% | 69 | 20.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 8.00 | 8.20 | 8.10 | +0.99 | 19.4% | 70 | 19.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.00 | 7.25 | 7.12 | +0.98 | 18.1% | 71 | 18.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 6.05 | 6.25 | 6.15 | +0.97 | 16.9% | 72 | 16.9% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 5.55 | 5.75 | 5.65 | +0.96 | 16.4% | 72.5 | 16.4% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 5.10 | 5.25 | 5.17 | +0.95 | 15.9% | 73 | 15.9% | -0.07 | 0.12 | 0.11 | 0.12 | — |
| — | 4.60 | 4.80 | 4.70 | +0.94 | 15.4% | 73.5 | 15.4% | -0.09 | 0.14 | 0.14 | 0.15 | — |
| — | 3.70 | 3.85 | 3.77 | +0.90 | 14.7% | 74.5 | 14.7% | -0.14 | 0.23 | 0.23 | 0.24 | — |
| — | 3.25 | 3.35 | 3.30 | +0.87 | 14.4% | 75 | 14.4% | -0.17 | 0.30 | 0.30 | 0.31 | — |
| — | 2.83 | 2.91 | 2.87 | +0.83 | 14.0% | 75.5 | 14.0% | -0.22 | 0.39 | 0.38 | 0.40 | — |
| — | 2.43 | 2.48 | 2.46 | +0.79 | 13.7% | 76 | 13.7% | -0.26 | 0.51 | 0.50 | 0.51 | — |
| — | 2.07 | 2.10 | 2.08 | +0.73 | 13.5% | 76.5 | 13.5% | -0.32 | 0.65 | 0.64 | 0.66 | — |
| — | 1.72 | 1.75 | 1.74 | +0.67 | 13.3% | 77 | 13.3% | -0.39 | 0.82 | 0.81 | 0.83 | — |
| 3,682 | 1.41 | 1.44 | 1.43 | +0.60 | 13.2% | 77.5 | 13.2% | -0.45 | 1.02 | 1.01 | 1.03 | 2,555 |
| — | 1.14 | 1.16 | 1.15 | +0.53 | 13.2% | 78 | — | — | 1.26 | 1.25 | 1.28 | — |
| — | 0.90 | 0.92 | 0.91 | — | — | 78.5 | — | — | 1.54 | 1.53 | 1.55 | — |
| — | 0.70 | 0.72 | 0.71 | — | — | 79 | — | — | 1.85 | 1.84 | 1.87 | — |
| — | 0.54 | 0.56 | 0.55 | +0.31 | 13.1% | 79.5 | 13.1% | -0.72 | 2.20 | 2.18 | 2.22 | — |
| — | 0.41 | 0.42 | 0.41 | +0.25 | 13.2% | 80 | 13.2% | -0.78 | 2.58 | 2.55 | 2.60 | — |
| — | 0.31 | 0.32 | 0.32 | +0.20 | 13.3% | 80.5 | 13.3% | -0.82 | 2.99 | 2.93 | 3.05 | — |
| — | 0.23 | 0.24 | 0.23 | +0.16 | 13.5% | 81 | 13.5% | -0.86 | 3.40 | 3.35 | 3.45 | — |
| — | 0.17 | 0.18 | 0.17 | +0.13 | 13.7% | 81.5 | 13.7% | -0.89 | 3.83 | 3.75 | 3.90 | — |
| — | 0.13 | 0.14 | 0.14 | +0.10 | 14.0% | 82 | 14.0% | -0.91 | 4.30 | 4.20 | 4.40 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 14.3% | 82.5 | 14.3% | -0.93 | 4.78 | 4.70 | 4.85 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 14.6% | 83 | 14.6% | -0.95 | 5.25 | 5.15 | 5.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 15.1% | 83.5 | 15.1% | -0.96 | 5.75 | 5.65 | 5.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 15.6% | 84 | 15.6% | -0.96 | 6.20 | 6.10 | 6.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 16.1% | 84.5 | 16.1% | -0.97 | 6.70 | 6.60 | 6.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 16.6% | 85 | 16.6% | -0.97 | 7.20 | 7.10 | 7.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 17.2% | 85.5 | 17.2% | -0.98 | 7.72 | 7.60 | 7.85 | — |
| — | 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 | 19.1% | 87 | 19.1% | -0.98 | 9.20 | 9.10 | 9.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.3% | 88 | 20.3% | -0.99 | 10.18 | 10.05 | 10.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.5% | 89 | 21.5% | -0.99 | 11.18 | 11.05 | 11.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.6% | 90 | 22.6% | -0.99 | 12.18 | 12.05 | 12.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.7% | 91 | 23.7% | -0.99 | 13.18 | 13.05 | 13.30 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 92 | 24.6% | -0.99 | 14.18 | 14.05 | 14.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.4% | 93 | 25.4% | -0.99 | 15.18 | 15.05 | 15.30 | — |
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.