Spot 77.53
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.85 | 14.20 | 12.53 | +1.00 | 19.2% | 65 | 19.2% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 7.45 | 11.60 | 9.53 | +1.00 | 16.1% | 68 | 16.1% | -0.06 | — | — | 0.42 | — |
| — | 7.25 | 9.80 | 8.53 | +1.00 | 15.2% | 69 | 15.2% | -0.07 | 0.21 | 0.01 | 0.42 | — |
| — | 5.25 | 7.80 | 6.53 | +1.00 | 13.2% | 71 | 13.2% | -0.11 | 0.33 | 0.16 | 0.50 | — |
| — | 4.05 | 7.00 | 5.53 | +0.99 | 12.2% | 72 | 12.2% | -0.15 | 0.42 | 0.30 | 0.55 | — |
| — | 3.05 | 5.25 | 4.15 | +0.95 | 11.2% | 73 | 11.2% | -0.19 | 0.35 | 0.20 | 0.50 | — |
| — | 3.25 | 3.85 | 3.55 | +0.89 | 10.1% | 74 | 10.1% | -0.25 | 0.61 | 0.30 | 0.93 | — |
| — | 2.31 | 2.92 | 2.62 | +0.81 | 9.0% | 75 | 9.0% | -0.33 | 0.59 | 0.46 | 0.73 | — |
| — | 1.48 | 2.05 | 1.76 | +0.73 | 7.9% | 76 | 7.9% | -0.44 | 0.83 | 0.68 | 0.98 | — |
| — | 0.67 | 1.47 | 1.07 | +0.58 | 6.8% | 77 | 6.8% | -0.61 | 1.40 | 1.24 | 1.55 | — |
| — | 0.35 | 0.64 | 0.49 | +0.36 | 6.1% | 78 | 6.1% | -0.79 | 1.72 | 1.55 | 1.89 | — |
| — | 0.11 | 0.37 | 0.24 | +0.15 | 5.5% | 79 | 5.5% | -0.92 | 2.50 | 2.19 | 2.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 5.2% | 80 | 5.2% | -0.98 | 3.52 | 3.20 | 3.85 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 5.1% | 81 | 5.1% | -0.99 | 4.45 | 3.45 | 5.45 | — |
| — | — | 0.05 | — | +0.01 | 5.2% | 82 | 5.2% | -1.00 | 5.35 | 5.10 | 5.60 | — |
| — | — | 0.24 | — | +0.00 | 5.5% | 83 | 5.5% | -1.00 | 6.53 | 4.45 | 8.60 | — |
| — | — | 0.26 | — | +0.00 | 5.8% | 84 | 5.8% | -1.00 | 7.50 | 5.45 | 9.55 | — |
| — | — | 0.24 | — | +0.00 | 6.4% | 86 | 6.4% | -1.00 | 9.50 | 7.45 | 11.55 | — |
| — | — | 0.25 | — | +0.00 | 7.0% | 88 | — | — | 11.45 | 9.35 | 13.55 | — |
| — | — | 0.23 | — | — | — | 91 | — | — | 14.72 | 12.90 | 16.55 | — |
| — | — | 0.43 | — | — | — | 93 | — | — | 16.38 | 14.30 | 18.45 | — |
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.