Spot 77.09
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.80 | 27.50 | 27.15 | +0.99 | 38.7% | 50 | 38.7% | -0.01 | — | — | 0.15 | — |
| — | 21.65 | 23.70 | 22.68 | +0.98 | 34.2% | 55 | 34.2% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 19.30 | 21.05 | 20.18 | +0.98 | 32.2% | 57.5 | 32.2% | -0.03 | 0.15 | 0.06 | 0.24 | — |
| — | 16.90 | 18.60 | 17.75 | +0.96 | 30.4% | 60 | 30.4% | -0.05 | 0.25 | 0.20 | 0.30 | — |
| — | 14.50 | 15.35 | 14.93 | +0.94 | 28.8% | 62.5 | 28.8% | -0.07 | 0.35 | 0.28 | 0.43 | — |
| — | 12.45 | 13.00 | 12.72 | — | — | 65 | — | — | 0.60 | 0.41 | 0.79 | — |
| — | 10.05 | 11.70 | 10.88 | — | — | 67.5 | 26.3% | -0.15 | 0.77 | 0.62 | 0.91 | — |
| — | 8.05 | 9.55 | 8.80 | +0.80 | 25.3% | 70 | 25.3% | -0.21 | 1.24 | 1.19 | 1.28 | — |
| — | 6.40 | 6.85 | 6.62 | +0.72 | 24.6% | 72.5 | 24.6% | -0.29 | 1.83 | 1.79 | 1.88 | — |
| — | 4.90 | 5.15 | 5.03 | +0.63 | 24.0% | 75 | 24.0% | -0.39 | 2.64 | 2.47 | 2.81 | — |
| — | 3.55 | 3.80 | 3.67 | +0.52 | 23.6% | 77.5 | 23.6% | -0.49 | 3.85 | 3.75 | 3.95 | — |
| — | 2.47 | 2.66 | 2.56 | +0.42 | 23.4% | 80 | 23.4% | -0.60 | 5.30 | 5.20 | 5.40 | — |
| — | 1.56 | 1.99 | 1.77 | — | — | 82.5 | 23.3% | -0.70 | 7.17 | 6.90 | 7.45 | — |
| — | 1.17 | 1.26 | 1.22 | +0.24 | 23.3% | 85 | 23.3% | -0.78 | 9.12 | 8.85 | 9.40 | — |
| — | 0.77 | 0.98 | 0.88 | +0.18 | 23.5% | 87.5 | 23.5% | -0.85 | 10.90 | 10.10 | 11.70 | — |
| — | 0.47 | 0.69 | 0.58 | +0.13 | 23.8% | 90 | 23.8% | -0.90 | 13.53 | 13.10 | 13.95 | — |
| — | 0.28 | 0.58 | 0.43 | +0.09 | 24.2% | 92.5 | 24.2% | -0.93 | 15.53 | 14.70 | 16.35 | — |
| — | 0.08 | 0.30 | 0.19 | — | — | 95 | 24.6% | -0.95 | 17.90 | 17.15 | 18.65 | — |
| — | 0.09 | 0.28 | 0.18 | — | — | 97.5 | — | — | 20.38 | 19.55 | 21.20 | — |
| — | 0.10 | 0.22 | 0.16 | +0.03 | 25.5% | 100 | 25.5% | -0.98 | 23.12 | 22.00 | 24.25 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 26.5% | 105 | 26.5% | -1.00 | 27.93 | 26.70 | 29.15 | — |
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.