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 | |
| — | 31.45 | 33.50 | 32.48 | +0.99 | 40.1% | 45 | — | — | 0.16 | 0.02 | 0.30 | — |
| — | 28.65 | 31.05 | 29.85 | — | — | 47.5 | 37.9% | -0.02 | — | — | 0.62 | — |
| — | 26.20 | 28.85 | 27.52 | +0.98 | 35.9% | 50 | — | — | — | — | 0.86 | — |
| — | 21.85 | 23.85 | 22.85 | +0.96 | 32.4% | 55 | 32.4% | -0.05 | 0.28 | 0.18 | 0.39 | — |
| — | 17.35 | 19.10 | 18.23 | — | — | 60 | 29.6% | -0.08 | 0.64 | 0.44 | 0.83 | — |
| — | 12.85 | 14.65 | 13.75 | +0.86 | 27.4% | 65 | 27.4% | -0.15 | 1.10 | 0.98 | 1.23 | — |
| — | 10.85 | 12.55 | 11.70 | +0.82 | 26.5% | 67.5 | 26.5% | -0.19 | 1.52 | 1.32 | 1.73 | — |
| — | 9.15 | 9.75 | 9.45 | +0.76 | 25.7% | 70 | 25.7% | -0.25 | 2.06 | 1.84 | 2.29 | — |
| — | 7.45 | 7.95 | 7.70 | +0.70 | 25.1% | 72.5 | 25.1% | -0.32 | 2.80 | 2.55 | 3.05 | — |
| — | 6.10 | 6.40 | 6.25 | +0.62 | 24.5% | 75 | 24.5% | -0.39 | 3.85 | 3.70 | 4.00 | — |
| — | 4.85 | 5.00 | 4.92 | +0.54 | 24.1% | 77.5 | 24.1% | -0.47 | 5.05 | 4.85 | 5.25 | — |
| — | 3.65 | 3.90 | 3.77 | +0.46 | 23.8% | 80 | 23.8% | -0.56 | 6.40 | 6.20 | 6.60 | — |
| — | 2.53 | 3.55 | 3.04 | +0.38 | 23.6% | 82.5 | 23.6% | -0.64 | 8.03 | 7.80 | 8.25 | — |
| — | 1.96 | 2.37 | 2.17 | +0.31 | 23.5% | 85 | 23.5% | -0.71 | 9.53 | 9.05 | 10.00 | — |
| — | 1.09 | 2.14 | 1.61 | +0.25 | 23.4% | 87.5 | 23.4% | -0.78 | 11.55 | 10.90 | 12.20 | — |
| — | 1.09 | 1.22 | 1.16 | +0.19 | 23.4% | 90 | 23.4% | -0.84 | 13.62 | 13.45 | 13.80 | — |
| — | 0.59 | 0.94 | 0.77 | +0.15 | 23.5% | 92.5 | 23.5% | -0.88 | 15.85 | 15.00 | 16.70 | — |
| — | 0.53 | 0.64 | 0.58 | +0.11 | 23.6% | 95 | 23.6% | -0.92 | 18.27 | 17.65 | 18.90 | — |
| — | 0.38 | 0.64 | 0.51 | +0.09 | 23.8% | 97.5 | 23.8% | -0.95 | 20.48 | 19.65 | 21.30 | — |
| — | 0.10 | 0.49 | 0.29 | +0.07 | 24.1% | 100 | 24.1% | -0.96 | 23.02 | 22.35 | 23.70 | — |
| — | 0.13 | 0.32 | 0.23 | +0.04 | 24.6% | 105 | 24.6% | -0.99 | 27.82 | 26.55 | 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.