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 | |
| — | 30.90 | 33.60 | 32.25 | +0.99 | 41.4% | 45 | 41.4% | -0.02 | — | — | 0.30 | — |
| — | 28.95 | 31.10 | 30.02 | +0.98 | 39.2% | 47.5 | 39.2% | -0.02 | — | — | 1.06 | — |
| — | 26.60 | 28.50 | 27.55 | +0.98 | 37.1% | 50 | 37.1% | -0.03 | — | — | 0.66 | — |
| — | 20.95 | 23.60 | 22.27 | +0.96 | 33.2% | 55 | 33.2% | -0.05 | 0.20 | 0.01 | 0.39 | — |
| — | 17.55 | 20.30 | 18.93 | — | — | 60 | — | — | 0.53 | 0.45 | 0.60 | — |
| — | 12.90 | 14.45 | 13.68 | — | — | 65 | — | — | 1.10 | 0.99 | 1.22 | — |
| — | 11.10 | 12.00 | 11.55 | +0.83 | 26.4% | 67.5 | — | — | 1.42 | 1.22 | 1.61 | — |
| — | 9.15 | 11.05 | 10.10 | +0.77 | 25.6% | 70 | 25.6% | -0.25 | 2.01 | 1.93 | 2.09 | — |
| — | 7.55 | 8.25 | 7.90 | +0.70 | 24.9% | 72.5 | 24.9% | -0.32 | 2.85 | 2.59 | 3.10 | — |
| — | 6.20 | 6.60 | 6.40 | +0.63 | 24.3% | 75 | 24.3% | -0.39 | 3.35 | 2.91 | 3.80 | — |
| — | 4.90 | 5.20 | 5.05 | +0.55 | 23.9% | 77.5 | 23.9% | -0.47 | 4.78 | 4.65 | 4.90 | — |
| — | 3.70 | 4.00 | 3.85 | +0.47 | 23.6% | 80 | 23.6% | -0.55 | 6.12 | 5.95 | 6.30 | — |
| — | 2.51 | 4.00 | 3.25 | +0.39 | 23.4% | 82.5 | 23.4% | -0.63 | 7.67 | 7.50 | 7.85 | — |
| — | 1.87 | 2.57 | 2.22 | +0.32 | 23.3% | 85 | 23.3% | -0.71 | 9.07 | 8.25 | 9.90 | — |
| — | 1.34 | 1.76 | 1.55 | +0.25 | 23.2% | 87.5 | 23.2% | -0.77 | 11.50 | 10.95 | 12.05 | — |
| — | 1.08 | 1.24 | 1.16 | +0.20 | 23.3% | 90 | 23.3% | -0.83 | 13.32 | 13.15 | 13.50 | — |
| — | 0.66 | 0.96 | 0.81 | +0.15 | 23.4% | 92.5 | 23.4% | -0.87 | 15.70 | 14.40 | 17.00 | — |
| — | 0.51 | 0.73 | 0.62 | +0.12 | 23.6% | 95 | 23.6% | -0.91 | 18.10 | 17.30 | 18.90 | — |
| — | 0.35 | 0.57 | 0.46 | +0.09 | 23.8% | 97.5 | 23.8% | -0.94 | 20.40 | 18.40 | 22.40 | — |
| — | 0.30 | 0.65 | 0.47 | +0.07 | 24.1% | 100 | 24.1% | -0.97 | 22.77 | 22.30 | 23.25 | — |
| — | 0.10 | 0.50 | 0.30 | +0.04 | 24.7% | 105 | 24.7% | -1.00 | 27.73 | 27.00 | 28.45 | — |
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.