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 | |
| — | 10.45 | 14.65 | 12.55 | +1.00 | 17.1% | 65 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 6.45 | 10.45 | 8.45 | — | — | 69 | — | — | — | — | 1.88 | — |
| — | 5.45 | 9.60 | 7.53 | — | — | 70 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 4.45 | 8.55 | 6.50 | — | — | 71 | 11.6% | -0.14 | 0.57 | 0.16 | 0.99 | — |
| — | 3.45 | 7.60 | 5.53 | +0.94 | 11.2% | 72 | 11.2% | -0.18 | 0.77 | 0.22 | 1.31 | — |
| — | 2.46 | 6.65 | 4.55 | +0.87 | 10.7% | 73 | 10.7% | -0.23 | 0.76 | 0.33 | 1.18 | — |
| — | 2.71 | 4.00 | 3.35 | +0.82 | 10.1% | 74 | 10.1% | -0.28 | 0.98 | 0.84 | 1.12 | — |
| — | 2.15 | 3.35 | 2.75 | +0.75 | 9.1% | 75 | 9.1% | -0.35 | 1.11 | 0.95 | 1.28 | — |
| — | 1.33 | 2.55 | 1.94 | +0.67 | 8.0% | 76 | 8.0% | -0.44 | 1.26 | 0.70 | 1.82 | — |
| — | 0.57 | 1.79 | 1.18 | +0.54 | 6.9% | 77 | 6.9% | -0.56 | 1.45 | 0.77 | 2.12 | — |
| — | 0.18 | 1.00 | 0.59 | +0.38 | 5.9% | 78 | 5.9% | -0.71 | 2.04 | 1.14 | 2.94 | — |
| — | — | 2.36 | — | +0.21 | 5.2% | 79 | 5.2% | -0.86 | 2.50 | 2.00 | 3.00 | — |
| — | — | 0.09 | — | +0.09 | 4.7% | 80 | 4.7% | -0.96 | 3.29 | 1.58 | 5.00 | — |
| — | — | 0.05 | — | +0.03 | 4.6% | 81 | 4.6% | -0.99 | 4.60 | 2.55 | 6.65 | — |
| — | — | 0.46 | — | +0.01 | 4.6% | 82 | 4.6% | -1.00 | 5.60 | 3.55 | 7.65 | — |
| — | — | 1.99 | — | +0.01 | 4.9% | 83 | 4.9% | -1.00 | 6.53 | 4.50 | 8.55 | — |
| — | — | 1.30 | — | +0.00 | 5.2% | 84 | 5.2% | -1.00 | 7.47 | 5.50 | 9.45 | — |
| — | — | 0.38 | — | +0.00 | 6.0% | 86 | 6.0% | -1.00 | 9.55 | 7.50 | 11.60 | — |
| — | — | 1.33 | — | +0.00 | 7.1% | 88 | 7.1% | -1.00 | 11.53 | 9.45 | 13.60 | — |
| — | — | 2.13 | — | +0.00 | 9.3% | 91 | 9.3% | -1.00 | 14.47 | 12.40 | 16.55 | — |
| — | — | 1.30 | — | +0.00 | 11.2% | 93 | 11.2% | -1.00 | 16.45 | 14.35 | 18.55 | — |
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.