Spot 77.86
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.90 | 14.20 | 13.05 | +1.00 | 18.4% | 65 | 18.4% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 8.65 | 11.20 | 9.93 | +1.00 | 15.3% | 68 | 15.3% | -0.05 | — | — | 0.37 | — |
| — | 7.65 | 10.20 | 8.93 | +1.00 | 14.3% | 69 | 14.3% | -0.06 | 0.30 | 0.01 | 0.59 | — |
| — | 5.65 | 8.20 | 6.92 | +1.00 | 12.1% | 71 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | 4.65 | 7.05 | 5.85 | +1.00 | 11.0% | 72 | 11.0% | -0.11 | 0.35 | 0.20 | 0.50 | 34,336 |
| — | 3.70 | 6.05 | 4.88 | +0.99 | 10.0% | 73 | 10.0% | -0.15 | 0.29 | 0.01 | 0.57 | — |
| — | 2.65 | 5.15 | 3.90 | +0.97 | 9.1% | 74 | 9.1% | -0.20 | 0.35 | 0.21 | 0.50 | — |
| — | 2.60 | 3.15 | 2.88 | +0.91 | 8.2% | 75 | 8.2% | -0.27 | 0.44 | 0.15 | 0.73 | — |
| — | 1.71 | 2.27 | 1.99 | +0.83 | 7.4% | 76 | 7.4% | -0.38 | 0.74 | 0.49 | 0.99 | — |
| — | 0.89 | 1.44 | 1.17 | +0.66 | 6.6% | 77 | 6.6% | -0.54 | 1.07 | 0.99 | 1.15 | — |
| — | 0.43 | 0.76 | 0.59 | +0.43 | 5.9% | 78 | 5.9% | -0.75 | 1.52 | 1.22 | 1.82 | — |
| — | 0.14 | 0.25 | 0.20 | +0.21 | 5.3% | 79 | 5.3% | -0.89 | 2.22 | 1.76 | 2.68 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 4.9% | 80 | 4.9% | -0.96 | 3.13 | 2.36 | 3.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 4.8% | 81 | 4.8% | -0.99 | 4.15 | 2.90 | 5.40 | — |
| — | — | 0.05 | — | +0.01 | 5.0% | 82 | 5.0% | -0.99 | 5.15 | 4.35 | 5.95 | — |
| — | — | 0.25 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 6.10 | 4.80 | 7.40 | — |
| — | — | 0.24 | — | +0.00 | 5.5% | 84 | 5.5% | -1.00 | 7.12 | 5.80 | 8.45 | — |
| — | — | 0.24 | — | +0.00 | 6.0% | 86 | 6.0% | -1.00 | 9.07 | 7.75 | 10.40 | — |
| — | — | 0.24 | — | +0.00 | 6.6% | 88 | 6.6% | -1.00 | 11.07 | 9.75 | 12.40 | — |
| — | — | 0.24 | — | +0.00 | 7.8% | 91 | 7.8% | -1.00 | 14.00 | 12.70 | 15.30 | — |
| — | — | 0.24 | — | +0.00 | 8.7% | 93 | 8.7% | -1.00 | 16.02 | 14.70 | 17.35 | — |
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.