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 | |
| — | 10.90 | 15.00 | 12.95 | +1.00 | 18.4% | 65 | 18.4% | -0.06 | 0.15 | 0.01 | 0.30 | — |
| — | 6.90 | 11.00 | 8.95 | +1.00 | 13.8% | 69 | 13.8% | -0.09 | 0.45 | 0.01 | 0.88 | — |
| — | 5.90 | 9.90 | 7.90 | +1.00 | 12.7% | 70 | 12.7% | -0.11 | 0.52 | 0.20 | 0.84 | — |
| — | 4.90 | 9.00 | 6.95 | +0.99 | 11.7% | 71 | 11.7% | -0.12 | 0.47 | 0.01 | 0.92 | — |
| — | 5.20 | 6.65 | 5.92 | +0.98 | 10.7% | 72 | 10.7% | -0.15 | 0.65 | 0.19 | 1.11 | — |
| — | 2.94 | 7.05 | 5.00 | +0.96 | 9.8% | 73 | 9.8% | -0.18 | 0.58 | 0.01 | 1.15 | — |
| — | 3.25 | 4.65 | 3.95 | +0.92 | 8.9% | 74 | — | — | 0.83 | 0.43 | 1.23 | — |
| — | 2.24 | 3.75 | 3.00 | +0.85 | 7.9% | 75 | 7.9% | -0.29 | 0.74 | 0.68 | 0.80 | — |
| — | 1.53 | 2.90 | 2.21 | +0.75 | 6.9% | 76 | 6.9% | -0.38 | 0.99 | 0.29 | 1.69 | — |
| — | 0.62 | 2.15 | 1.39 | +0.61 | 5.9% | 77 | 5.9% | -0.50 | 1.29 | 0.60 | 1.99 | — |
| — | 0.44 | 1.44 | 0.94 | +0.43 | 5.1% | 78 | 5.1% | -0.68 | 1.72 | 0.99 | 2.44 | — |
| — | 0.04 | 0.30 | 0.17 | +0.24 | 4.6% | 79 | 4.6% | -0.85 | 2.27 | 1.55 | 3.00 | — |
| — | — | 0.20 | — | +0.11 | 4.5% | 80 | 4.5% | -0.94 | 2.76 | 1.12 | 4.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 4.6% | 81 | 4.6% | -0.98 | 4.12 | 2.08 | 6.15 | — |
| — | — | 0.34 | — | +0.03 | 4.8% | 82 | 4.8% | -0.99 | 5.10 | 3.05 | 7.15 | — |
| — | — | 0.43 | — | +0.02 | 5.2% | 83 | 5.2% | -1.00 | 6.08 | 4.05 | 8.10 | — |
| — | — | 0.42 | — | +0.01 | 5.7% | 84 | 5.7% | -1.00 | 7.08 | 5.05 | 9.10 | — |
| — | — | 0.42 | — | +0.01 | 6.7% | 86 | 6.7% | -1.00 | 9.03 | 7.00 | 11.05 | — |
| — | — | 0.42 | — | +0.01 | 7.9% | 88 | 7.9% | -1.00 | 11.03 | 9.00 | 13.05 | — |
| — | — | 0.41 | — | +0.01 | 10.2% | 91 | 10.2% | -1.00 | 13.97 | 11.95 | 16.00 | — |
| — | — | 0.41 | — | +0.01 | 12.2% | 93 | 12.2% | -1.00 | 15.97 | 13.95 | 18.00 | — |
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.