Spot 77.86
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 14.15 | 13.00 | +0.99 | 50.0% | 65 | 50.0% | -0.01 | — | — | 0.28 | — |
| — | 10.75 | 13.15 | 11.95 | +0.99 | 48.7% | 66 | 48.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 9.70 | 12.15 | 10.93 | +0.98 | 47.4% | 67 | 47.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 8.80 | 11.15 | 9.97 | +0.97 | 46.2% | 68 | 46.2% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 7.80 | 9.60 | 8.70 | +0.97 | 44.9% | 69 | 44.9% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 6.95 | 9.20 | 8.07 | +0.95 | 43.8% | 70 | 43.8% | -0.05 | — | — | 0.38 | — |
| — | 6.10 | 8.05 | 7.08 | +0.93 | 42.7% | 71 | 42.7% | -0.07 | 0.18 | 0.08 | 0.29 | — |
| — | 5.20 | 7.35 | 6.28 | +0.91 | 41.8% | 72 | 41.8% | -0.09 | 0.34 | 0.22 | 0.45 | — |
| — | 4.20 | 6.50 | 5.35 | +0.88 | 41.0% | 73 | 41.0% | -0.12 | 0.54 | 0.28 | 0.80 | — |
| — | 3.85 | 5.00 | 4.42 | +0.84 | 40.3% | 74 | 40.3% | -0.16 | 0.84 | 0.51 | 1.18 | — |
| — | 2.56 | 4.80 | 3.68 | +0.79 | 39.7% | 75 | 39.7% | -0.21 | 0.86 | 0.73 | 1.00 | — |
| — | 2.33 | 4.00 | 3.17 | +0.73 | 39.3% | 76 | — | — | 1.28 | 1.02 | 1.55 | — |
| — | 2.35 | 2.85 | 2.60 | +0.66 | 39.0% | 77 | — | — | 1.69 | 1.40 | 1.97 | — |
| — | 1.83 | 2.15 | 1.99 | — | — | 78 | 38.9% | -0.41 | 2.29 | 1.86 | 2.72 | — |
| — | 1.37 | 1.71 | 1.54 | +0.51 | 38.8% | 79 | 38.8% | -0.49 | 2.66 | 2.33 | 2.99 | — |
| — | 1.03 | 1.37 | 1.20 | — | — | 80 | 38.9% | -0.57 | 3.35 | 2.79 | 3.90 | — |
| — | 0.78 | 0.98 | 0.88 | +0.36 | 39.2% | 81 | 39.2% | -0.64 | 3.71 | 2.96 | 4.45 | — |
| — | 0.46 | 0.79 | 0.62 | +0.29 | 39.6% | 82 | 39.6% | -0.71 | 4.55 | 3.25 | 5.85 | — |
| — | 0.37 | 1.04 | 0.70 | +0.23 | 40.2% | 83 | 40.2% | -0.77 | 5.50 | 5.10 | 5.90 | — |
| — | 0.19 | 0.38 | 0.28 | +0.19 | 40.8% | 84 | 40.8% | -0.82 | 6.25 | 4.95 | 7.55 | — |
| — | 0.15 | 0.35 | 0.25 | +0.14 | 41.7% | 85 | 41.7% | -0.86 | 7.60 | 6.75 | 8.45 | — |
| — | 0.02 | 1.11 | 0.56 | +0.11 | 42.6% | 86 | 42.6% | -0.89 | 8.57 | 7.75 | 9.40 | — |
| — | — | 0.62 | — | +0.09 | 43.7% | 87 | 43.7% | -0.92 | 9.43 | 8.50 | 10.35 | — |
| — | — | 0.32 | — | +0.07 | 44.9% | 88 | 44.9% | -0.94 | 10.47 | 9.40 | 11.55 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 46.3% | 89 | 46.3% | -0.95 | 11.45 | 10.40 | 12.50 | — |
| — | — | 0.30 | — | +0.04 | 47.9% | 90 | 47.9% | -0.97 | 12.47 | 11.40 | 13.55 | — |
| — | — | 0.11 | — | +0.03 | 49.5% | 91 | 49.5% | -0.97 | 13.07 | 11.40 | 14.75 | — |
| — | — | 0.24 | — | +0.03 | 51.3% | 92 | 51.3% | -0.98 | 14.45 | 13.40 | 15.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 53.1% | 93 | 53.1% | -0.98 | 15.47 | 14.40 | 16.55 | — |
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.