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 | |
| — | 10.80 | 14.90 | 12.85 | +1.00 | 18.9% | 65 | 18.9% | -0.07 | — | — | 0.30 | 1,918 |
| 0 | 6.80 | 11.00 | 8.90 | +0.99 | 14.2% | 69 | 14.2% | -0.10 | 0.41 | 0.05 | 0.77 | 2 |
| 0 | 5.80 | 10.00 | 7.90 | +0.98 | 13.1% | 70 | 13.1% | -0.11 | 0.52 | 0.20 | 0.83 | 89,848 |
| — | 4.80 | 9.00 | 6.90 | +0.97 | 12.1% | 71 | 12.1% | -0.13 | 0.52 | 0.13 | 0.91 | — |
| — | 4.15 | 7.80 | 5.97 | — | — | 72 | — | — | 0.58 | 0.16 | 1.01 | — |
| — | 2.81 | 7.05 | 4.93 | +0.92 | 10.2% | 73 | 10.2% | -0.19 | 0.68 | 0.22 | 1.14 | — |
| — | 3.20 | 4.35 | 3.77 | +0.87 | 9.3% | 74 | 9.3% | -0.24 | 0.83 | 0.42 | 1.25 | — |
| — | 2.29 | 3.65 | 2.97 | +0.80 | 8.5% | 75 | — | — | 0.85 | 0.68 | 1.02 | — |
| — | 1.44 | 2.76 | 2.10 | — | — | 76 | — | — | 1.09 | 0.48 | 1.70 | — |
| — | 0.69 | 2.21 | 1.45 | — | — | 77 | — | — | 1.41 | 0.76 | 2.06 | — |
| — | 0.28 | 1.32 | 0.80 | — | — | 78 | — | — | 1.97 | 1.50 | 2.44 | — |
| — | 0.01 | 0.49 | 0.25 | — | — | 79 | — | — | 2.21 | 1.41 | 3.00 | — |
| — | — | 0.20 | — | — | — | 80 | — | — | 2.85 | 1.31 | 4.40 | — |
| — | — | 0.05 | — | — | — | 81 | — | — | 4.35 | 2.85 | 5.85 | — |
| — | — | 0.41 | — | — | — | 82 | — | — | 5.25 | 3.20 | 7.30 | — |
| — | — | 0.40 | — | +0.01 | 5.0% | 83 | 5.0% | -1.00 | 6.17 | 4.05 | 8.30 | — |
| — | — | 0.39 | — | +0.01 | 5.4% | 84 | 5.4% | -1.00 | 7.15 | 5.80 | 8.50 | — |
| — | — | 0.39 | — | +0.01 | 6.4% | 86 | 6.4% | -1.00 | 9.15 | 7.05 | 11.25 | — |
| — | — | 0.39 | — | +0.00 | 7.6% | 88 | 7.6% | -1.00 | 11.10 | 9.00 | 13.20 | — |
| — | — | 0.38 | — | +0.01 | 9.9% | 91 | 9.9% | -1.00 | 14.07 | 11.95 | 16.20 | — |
| — | — | 0.41 | — | +0.01 | 11.8% | 93 | 11.8% | -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.