Spot 77.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 26.65 | 25.70 | +0.97 | 47.2% | 52.5 | 47.2% | -0.03 | — | — | 0.32 | — |
| — | 22.35 | 24.25 | 23.30 | +0.96 | 45.2% | 55 | 45.2% | -0.04 | 0.23 | 0.13 | 0.33 | — |
| — | 20.10 | 21.90 | 21.00 | +0.95 | 43.4% | 57.5 | 43.4% | -0.06 | 0.26 | 0.11 | 0.40 | — |
| — | 17.70 | 19.60 | 18.65 | +0.92 | 41.9% | 60 | 41.9% | -0.08 | 0.52 | 0.45 | 0.58 | — |
| — | 15.55 | 17.35 | 16.45 | +0.89 | 40.6% | 62.5 | 40.6% | -0.11 | 0.65 | 0.46 | 0.84 | — |
| — | 13.30 | 15.20 | 14.25 | +0.86 | 39.5% | 65 | 39.5% | -0.15 | 1.08 | 0.95 | 1.22 | — |
| — | 11.30 | 13.15 | 12.22 | +0.81 | 38.5% | 67.5 | 38.5% | -0.19 | 1.70 | 1.61 | 1.78 | — |
| — | 9.65 | 10.45 | 10.05 | +0.75 | 37.8% | 70 | 37.8% | -0.25 | 2.23 | 2.13 | 2.34 | — |
| — | 7.75 | 9.60 | 8.68 | +0.68 | 37.2% | 72.5 | 37.2% | -0.32 | 2.95 | 2.80 | 3.10 | — |
| — | 6.50 | 6.90 | 6.70 | +0.61 | 36.7% | 75 | 36.7% | -0.39 | 4.05 | 4.00 | 4.10 | — |
| — | 5.20 | 5.55 | 5.38 | +0.54 | 36.4% | 77.5 | 36.4% | -0.47 | 5.08 | 4.90 | 5.25 | — |
| — | 4.05 | 4.35 | 4.20 | +0.46 | 36.2% | 80 | 36.2% | -0.54 | 6.45 | 6.25 | 6.65 | — |
| — | 3.15 | 3.40 | 3.27 | +0.39 | 36.1% | 82.5 | 36.1% | -0.62 | 8.03 | 7.85 | 8.20 | — |
| — | 2.43 | 2.54 | 2.48 | +0.32 | 36.0% | 85 | 36.0% | -0.69 | 9.82 | 9.50 | 10.15 | — |
| — | 1.84 | 1.94 | 1.89 | +0.26 | 36.1% | 87.5 | 36.1% | -0.75 | 11.32 | 10.70 | 11.95 | — |
| — | 1.44 | 1.46 | 1.45 | +0.21 | 36.2% | 90 | 36.2% | -0.80 | 13.70 | 13.20 | 14.20 | — |
| — | 1.05 | 1.20 | 1.12 | +0.17 | 36.3% | 92.5 | 36.3% | -0.85 | 15.43 | 14.55 | 16.30 | — |
| — | 0.80 | 1.00 | 0.90 | +0.13 | 36.5% | 95 | 36.5% | -0.89 | 18.20 | 17.70 | 18.70 | — |
| — | 0.54 | 1.14 | 0.84 | +0.10 | 36.8% | 97.5 | 36.8% | -0.93 | 20.10 | 19.10 | 21.10 | — |
| — | 0.44 | 0.56 | 0.50 | +0.08 | 37.0% | 100 | 37.0% | -0.95 | 22.57 | 21.50 | 23.65 | — |
| — | 0.26 | 0.38 | 0.32 | +0.05 | 37.6% | 105 | 37.6% | -1.00 | 27.73 | 26.25 | 29.20 | — |
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.