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 | |
| — | 31.15 | 34.20 | 32.67 | +1.00 | 39.6% | 45 | 39.6% | -0.01 | — | — | 0.36 | — |
| — | 29.40 | 31.05 | 30.23 | +0.99 | 38.1% | 47.5 | 38.1% | -0.01 | — | — | 0.39 | — |
| — | 26.85 | 29.05 | 27.95 | +0.99 | 36.6% | 50 | 36.6% | -0.02 | — | — | 0.23 | — |
| — | 21.50 | 23.80 | 22.65 | +0.97 | 33.3% | 55 | 33.3% | -0.03 | — | — | 0.53 | — |
| — | 16.85 | 19.00 | 17.93 | +0.94 | 30.4% | 60 | 30.4% | -0.06 | 0.38 | 0.33 | 0.43 | — |
| — | 12.75 | 14.65 | 13.70 | +0.89 | 28.0% | 65 | 28.0% | -0.12 | 0.74 | 0.56 | 0.92 | — |
| — | 10.75 | 13.35 | 12.05 | +0.84 | 26.9% | 67.5 | 26.9% | -0.16 | 1.12 | 0.89 | 1.35 | — |
| — | 8.75 | 10.25 | 9.50 | +0.79 | 26.1% | 70 | 26.1% | -0.21 | 1.50 | 1.27 | 1.74 | — |
| — | 7.65 | 8.40 | 8.03 | +0.73 | 25.3% | 72.5 | 25.3% | -0.28 | 2.23 | 1.91 | 2.55 | — |
| — | 6.00 | 6.75 | 6.38 | +0.65 | 24.7% | 75 | 24.7% | -0.36 | 3.15 | 2.85 | 3.45 | — |
| — | 4.65 | 5.35 | 5.00 | +0.57 | 24.2% | 77.5 | 24.2% | -0.45 | 4.25 | 4.00 | 4.50 | — |
| — | 3.65 | 4.60 | 4.12 | +0.48 | 23.9% | 80 | 23.9% | -0.54 | 5.45 | 5.10 | 5.80 | — |
| — | 2.70 | 3.00 | 2.85 | +0.40 | 23.6% | 82.5 | 23.6% | -0.63 | 6.92 | 6.50 | 7.35 | 830 |
| 1,924 | 1.65 | 2.36 | 2.00 | +0.32 | 23.4% | 85 | 23.4% | -0.71 | 8.70 | 8.30 | 9.10 | 613 |
| 1,102 | 1.43 | 1.79 | 1.61 | +0.25 | 23.4% | 87.5 | 23.4% | -0.79 | 10.85 | 9.70 | 12.00 | 200 |
| 1,041 | 0.90 | 1.19 | 1.04 | +0.19 | 23.4% | 90 | 23.4% | -0.85 | 13.30 | 12.40 | 14.20 | 77 |
| 507 | 0.52 | 0.95 | 0.73 | +0.14 | 23.5% | 92.5 | 23.5% | -0.89 | 15.40 | 14.60 | 16.20 | 160 |
| — | 0.46 | 0.65 | 0.56 | +0.11 | 23.6% | 95 | 23.6% | -0.93 | 17.88 | 17.05 | 18.70 | — |
| — | 0.27 | 0.62 | 0.45 | +0.08 | 23.8% | 97.5 | 23.8% | -0.95 | 20.05 | 18.95 | 21.15 | — |
| — | 0.17 | 0.50 | 0.34 | +0.06 | 24.1% | 100 | 24.1% | -0.97 | 22.73 | 21.70 | 23.75 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 24.7% | 105 | 24.7% | -1.00 | 27.10 | 25.10 | 29.10 | — |
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.