Spot 77.86
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 14.25 | 13.03 | +1.00 | 18.8% | 65 | 18.8% | -0.03 | 0.07 | 0.02 | 0.11 | — |
| — | 9.10 | 11.25 | 10.18 | +1.00 | 15.6% | 68 | 15.6% | -0.05 | — | — | 0.39 | — |
| — | 8.10 | 10.25 | 9.18 | +1.00 | 14.5% | 69 | 14.5% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 6.00 | 8.25 | 7.12 | +1.00 | 12.5% | 71 | 12.5% | -0.09 | 0.27 | 0.05 | 0.48 | — |
| — | 4.90 | 7.25 | 6.08 | +1.00 | 11.4% | 72 | 11.4% | -0.11 | 0.36 | 0.20 | 0.53 | — |
| — | 4.25 | 5.70 | 4.97 | +0.99 | 10.5% | 73 | 10.5% | -0.15 | — | — | 0.53 | — |
| — | 3.05 | 5.25 | 4.15 | +0.97 | 9.5% | 74 | 9.5% | -0.20 | 0.32 | 0.19 | 0.45 | — |
| — | 2.68 | 3.25 | 2.96 | +0.93 | 8.5% | 75 | 8.5% | -0.27 | 0.54 | 0.50 | 0.57 | — |
| — | 1.76 | 2.30 | 2.03 | +0.85 | 7.6% | 76 | 7.6% | -0.37 | 0.82 | 0.65 | 0.99 | — |
| — | 0.09 | 2.08 | 1.08 | +0.68 | 6.7% | 77 | 6.7% | -0.53 | 1.20 | 0.91 | 1.48 | — |
| — | 0.48 | 0.76 | 0.62 | +0.43 | 6.0% | 78 | 6.0% | -0.74 | 1.52 | 1.34 | 1.70 | — |
| — | 0.11 | 0.37 | 0.24 | +0.18 | 5.4% | 79 | 5.4% | -0.90 | 2.21 | 1.94 | 2.47 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 5.0% | 80 | 5.0% | -0.97 | 3.31 | 2.78 | 3.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 4.9% | 81 | 4.9% | -0.99 | 4.05 | 3.40 | 4.70 | — |
| — | — | 0.02 | — | +0.01 | 5.0% | 82 | 5.0% | -1.00 | 5.03 | 3.75 | 6.30 | — |
| — | — | 0.25 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 6.00 | 4.70 | 7.30 | — |
| — | — | 0.25 | — | +0.00 | 5.5% | 84 | 5.5% | -1.00 | 6.97 | 5.70 | 8.25 | — |
| — | — | 0.24 | — | +0.00 | 6.0% | 86 | 6.0% | -1.00 | 8.95 | 7.65 | 10.25 | — |
| — | — | 0.24 | — | +0.00 | 6.6% | 88 | 6.6% | -1.00 | 10.93 | 9.65 | 12.20 | — |
| — | — | 0.24 | — | +0.00 | 7.8% | 91 | 7.8% | -1.00 | 13.90 | 12.60 | 15.20 | — |
| — | — | 0.24 | — | +0.00 | 8.8% | 93 | 8.8% | -1.00 | 15.88 | 14.55 | 17.20 | — |
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.