Spot 77.95
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 29.05 | 27.62 | +0.99 | 39.0% | 50 | 39.0% | -0.01 | — | — | 0.76 | — |
| — | 21.30 | 24.60 | 22.95 | +0.99 | 34.4% | 55 | 34.4% | -0.02 | — | — | 1.07 | — |
| — | 18.90 | 21.00 | 19.95 | +0.98 | 32.4% | 57.5 | 32.4% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 18.20 | 18.60 | 18.40 | +0.97 | 30.6% | 60 | 30.6% | -0.04 | — | — | 0.30 | — |
| — | 14.30 | 17.15 | 15.72 | +0.95 | 28.9% | 62.5 | 28.9% | -0.06 | 0.30 | 0.10 | 0.51 | — |
| — | 12.25 | 13.95 | 13.10 | +0.92 | 27.5% | 65 | 27.5% | -0.09 | 0.49 | 0.32 | 0.66 | — |
| — | 10.05 | 11.70 | 10.88 | +0.88 | 26.3% | 67.5 | 26.3% | -0.13 | 0.77 | 0.63 | 0.90 | — |
| — | 8.60 | 9.55 | 9.07 | +0.82 | 25.3% | 70 | 25.3% | -0.18 | 1.18 | 0.99 | 1.36 | — |
| — | 7.05 | 7.55 | 7.30 | +0.75 | 24.5% | 72.5 | 24.5% | -0.26 | 1.69 | 1.45 | 1.92 | — |
| — | 5.30 | 6.45 | 5.88 | +0.66 | 23.9% | 75 | 23.9% | -0.35 | 2.48 | 2.25 | 2.72 | — |
| — | 4.00 | 4.30 | 4.15 | +0.56 | 23.4% | 77.5 | 23.4% | -0.46 | 3.45 | 3.30 | 3.60 | — |
| — | 2.91 | 3.05 | 2.98 | +0.46 | 23.0% | 80 | 23.0% | -0.56 | 4.90 | 4.45 | 5.35 | — |
| — | 1.94 | 2.22 | 2.08 | +0.35 | 22.8% | 82.5 | 22.8% | -0.67 | 6.42 | 6.15 | 6.70 | — |
| — | 1.30 | 1.47 | 1.39 | +0.27 | 22.7% | 85 | 22.7% | -0.76 | 8.68 | 8.05 | 9.30 | — |
| — | 0.69 | 1.11 | 0.90 | +0.19 | 22.8% | 87.5 | 22.8% | -0.83 | 10.35 | 9.35 | 11.35 | — |
| — | 0.57 | 0.65 | 0.61 | +0.14 | 22.9% | 90 | 22.9% | -0.89 | 12.78 | 12.25 | 13.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.09 | 23.1% | 92.5 | 23.1% | -0.93 | 15.20 | 14.65 | 15.75 | — |
| — | 0.19 | 0.30 | 0.24 | +0.06 | 23.4% | 95 | 23.4% | -0.95 | 17.95 | 16.85 | 19.05 | — |
| — | 0.07 | 0.44 | 0.26 | +0.04 | 23.7% | 97.5 | 23.7% | -0.97 | 20.38 | 19.45 | 21.30 | — |
| — | 0.11 | 0.18 | 0.14 | +0.03 | 24.1% | 100 | 24.1% | -0.99 | 22.65 | 21.55 | 23.75 | — |
| — | — | 0.35 | — | +0.01 | 25.0% | 105 | 25.0% | -1.00 | 27.40 | 25.85 | 28.95 | — |
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.