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 | |
| — | 25.00 | 27.35 | 26.18 | +0.97 | 49.2% | 52.5 | 49.2% | -0.03 | 0.57 | 0.10 | 1.04 | — |
| — | 22.40 | 25.00 | 23.70 | +0.95 | 47.7% | 55 | 47.7% | -0.05 | — | — | 0.96 | — |
| — | 20.10 | 22.75 | 21.43 | +0.94 | 46.5% | 57.5 | 46.5% | -0.06 | — | — | 1.00 | — |
| — | 17.90 | 19.90 | 18.90 | +0.92 | 45.4% | 60 | 45.4% | -0.09 | 0.80 | 0.29 | 1.31 | — |
| — | 16.15 | 18.30 | 17.23 | +0.89 | 44.4% | 62.5 | 44.4% | -0.11 | 1.23 | 0.98 | 1.47 | — |
| — | 14.15 | 16.30 | 15.22 | +0.85 | 43.5% | 65 | 43.5% | -0.15 | 1.58 | 1.36 | 1.80 | — |
| — | 11.60 | 14.55 | 13.07 | +0.81 | 42.7% | 67.5 | 42.7% | -0.19 | 2.25 | 2.04 | 2.46 | — |
| — | 10.90 | 12.60 | 11.75 | +0.77 | 42.1% | 70 | 42.1% | -0.24 | 2.86 | 2.72 | 3.00 | — |
| — | 8.95 | 10.45 | 9.70 | +0.71 | 41.5% | 72.5 | 41.5% | -0.29 | 3.77 | 3.50 | 4.05 | — |
| — | 7.80 | 8.60 | 8.20 | +0.66 | 40.9% | 75 | 40.9% | -0.35 | 4.80 | 4.55 | 5.05 | — |
| — | 6.40 | 8.05 | 7.22 | +0.60 | 40.5% | 77.5 | 40.5% | -0.41 | 5.15 | 4.25 | 6.05 | — |
| — | 5.30 | 6.60 | 5.95 | +0.54 | 40.1% | 80 | 40.1% | -0.47 | 7.53 | 6.95 | 8.10 | — |
| — | 4.45 | 4.90 | 4.67 | +0.47 | 39.8% | 82.5 | 39.8% | -0.54 | 8.88 | 8.40 | 9.35 | — |
| — | 2.68 | 4.65 | 3.67 | +0.41 | 39.5% | 85 | 39.5% | -0.60 | 10.35 | 9.90 | 10.80 | — |
| — | 2.73 | 3.70 | 3.21 | +0.36 | 39.3% | 87.5 | 39.3% | -0.66 | 12.25 | 11.65 | 12.85 | — |
| — | 2.31 | 2.75 | 2.53 | +0.31 | 39.1% | 90 | 39.1% | -0.71 | 14.43 | 13.50 | 15.35 | — |
| — | 1.69 | 2.21 | 1.95 | +0.26 | 39.0% | 92.5 | 39.0% | -0.76 | 16.23 | 15.10 | 17.35 | — |
| — | 1.35 | 2.04 | 1.70 | +0.22 | 38.9% | 95 | 38.9% | -0.81 | 18.35 | 17.20 | 19.50 | — |
| — | 1.03 | 1.96 | 1.50 | +0.18 | 38.9% | 97.5 | — | — | 20.57 | 19.45 | 21.70 | — |
| — | 0.69 | 1.26 | 0.97 | — | — | 100 | — | — | 22.80 | 21.90 | 23.70 | — |
| — | 0.08 | 1.33 | 0.70 | +0.10 | 39.0% | 105 | 39.0% | -0.95 | 27.35 | 25.45 | 29.25 | — |
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.