Spot 77.35
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.45 | 28.35 | 27.40 | +0.99 | 37.8% | 50 | 37.8% | -0.01 | — | — | 0.35 | — |
| — | 21.50 | 23.70 | 22.60 | +0.98 | 33.6% | 55 | 33.6% | -0.02 | 0.19 | 0.05 | 0.33 | — |
| — | 19.10 | 21.30 | 20.20 | +0.97 | 31.7% | 57.5 | 31.7% | -0.03 | — | — | 0.25 | — |
| — | 16.80 | 19.15 | 17.98 | +0.96 | 30.0% | 60 | 30.0% | -0.04 | 0.23 | 0.12 | 0.33 | — |
| — | 14.15 | 16.35 | 15.25 | — | — | 62.5 | — | — | 0.34 | 0.23 | 0.44 | — |
| — | 12.00 | 13.85 | 12.93 | — | — | 65 | 27.1% | -0.09 | 0.51 | 0.40 | 0.62 | — |
| — | 10.15 | 11.20 | 10.68 | +0.87 | 25.9% | 67.5 | 25.9% | -0.14 | 0.81 | 0.51 | 1.10 | — |
| — | 8.60 | 8.90 | 8.75 | — | — | 70 | 24.9% | -0.20 | 1.12 | 1.09 | 1.15 | — |
| — | 6.70 | 7.05 | 6.88 | — | — | 72.5 | — | — | 1.63 | 1.51 | 1.75 | — |
| — | 5.05 | 5.25 | 5.15 | — | — | 75 | 23.5% | -0.37 | 2.51 | 2.45 | 2.57 | — |
| — | 3.65 | 3.85 | 3.75 | +0.54 | 23.1% | 77.5 | 23.1% | -0.48 | 3.60 | 3.50 | 3.70 | — |
| — | 2.56 | 2.70 | 2.63 | +0.43 | 22.9% | 80 | 22.9% | -0.59 | 5.00 | 4.90 | 5.10 | — |
| — | 1.72 | 1.86 | 1.79 | +0.33 | 22.8% | 82.5 | — | — | 6.72 | 6.40 | 7.05 | — |
| — | 1.13 | 1.23 | 1.18 | +0.25 | 22.9% | 85 | 22.9% | -0.78 | 8.72 | 8.25 | 9.20 | — |
| — | 0.61 | 0.84 | 0.72 | +0.18 | 23.2% | 87.5 | 23.2% | -0.85 | 11.00 | 10.35 | 11.65 | — |
| — | 0.48 | 0.57 | 0.53 | +0.13 | 23.6% | 90 | 23.6% | -0.90 | 13.18 | 12.75 | 13.60 | — |
| — | 0.14 | 0.38 | 0.26 | +0.09 | 24.1% | 92.5 | 24.1% | -0.93 | 15.45 | 14.70 | 16.20 | — |
| — | 0.20 | 0.28 | 0.24 | +0.07 | 24.7% | 95 | 24.7% | -0.96 | 17.38 | 16.20 | 18.55 | — |
| — | 0.06 | 0.29 | 0.17 | +0.05 | 25.3% | 97.5 | 25.3% | -0.98 | 20.38 | 19.80 | 20.95 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 26.0% | 100 | 26.0% | -1.00 | 22.88 | 21.90 | 23.85 | — |
| — | — | 0.15 | — | +0.02 | 27.3% | 105 | 27.3% | -1.00 | 27.85 | 26.85 | 28.85 | — |
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.