Spot 77.55
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.25 | 40.10 | 38.17 | +0.98 | 68.5% | 40 | — | — | — | — | 0.48 | — |
| — | 34.30 | 37.60 | 35.95 | +0.98 | 66.6% | 42 | 66.6% | -0.02 | — | — | 0.53 | — |
| — | 31.50 | 34.25 | 32.88 | +0.97 | 64.0% | 45 | 64.0% | -0.03 | 0.30 | 0.18 | 0.42 | — |
| — | 29.60 | 33.10 | 31.35 | +0.96 | 62.6% | 47 | 62.6% | -0.04 | 0.27 | 0.04 | 0.49 | — |
| — | 26.85 | 30.65 | 28.75 | +0.94 | 60.7% | 50 | 60.7% | -0.06 | 0.68 | 0.55 | 0.80 | — |
| — | 22.40 | 26.20 | 24.30 | +0.91 | 58.4% | 55 | 58.4% | -0.09 | 1.19 | 1.04 | 1.34 | — |
| — | 18.50 | 21.70 | 20.10 | +0.86 | 56.7% | 60 | 56.7% | -0.15 | 1.94 | 1.68 | 2.20 | — |
| — | 15.80 | 17.25 | 16.52 | +0.79 | 55.6% | 65 | 55.6% | -0.21 | 3.23 | 2.97 | 3.50 | — |
| — | 12.70 | 14.05 | 13.38 | +0.71 | 54.9% | 70 | 54.9% | -0.30 | 4.67 | 4.30 | 5.05 | — |
| — | 10.10 | 10.90 | 10.50 | +0.62 | 54.6% | 75 | 54.6% | -0.39 | 6.90 | 6.55 | 7.25 | — |
| — | 7.65 | 8.25 | 7.95 | +0.53 | 54.5% | 80 | 54.5% | -0.48 | 9.95 | 9.50 | 10.40 | — |
| — | 5.80 | 6.60 | 6.20 | +0.44 | 54.5% | 85 | 54.5% | -0.56 | 12.57 | 12.05 | 13.10 | — |
| — | 4.15 | 5.20 | 4.67 | — | — | 90 | 54.8% | -0.64 | 16.20 | 14.85 | 17.55 | — |
| — | 3.00 | 3.70 | 3.35 | — | — | 95 | — | — | 20.35 | 19.00 | 21.70 | — |
| — | 2.51 | 2.87 | 2.69 | — | — | 100 | 55.6% | -0.77 | 24.50 | 22.65 | 26.35 | — |
| — | 1.49 | 2.21 | 1.85 | — | — | 105 | — | — | 28.80 | 26.85 | 30.75 | — |
| — | 1.10 | 2.00 | 1.55 | — | — | 110 | 56.7% | -0.87 | 33.33 | 31.35 | 35.30 | — |
| — | 0.79 | 2.27 | 1.53 | — | — | 115 | — | — | 38.38 | 36.75 | 40.00 | — |
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.