Spot 77.74
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.95 | 40.65 | 38.80 | +0.99 | 53.2% | 40 | 53.2% | -0.01 | — | — | 0.11 | — |
| — | 32.45 | 35.80 | 34.12 | +0.98 | 52.3% | 45 | 52.3% | -0.02 | — | — | 0.64 | — |
| — | 28.50 | 30.45 | 29.48 | +0.96 | 48.8% | 50 | 48.8% | -0.04 | 0.30 | 0.13 | 0.48 | — |
| — | 23.80 | 25.55 | 24.68 | +0.94 | 44.9% | 55 | 44.9% | -0.06 | 0.53 | 0.24 | 0.81 | — |
| — | 18.40 | 21.05 | 19.73 | +0.90 | 41.5% | 60 | 41.5% | -0.10 | 0.94 | 0.76 | 1.12 | — |
| — | 13.75 | 17.60 | 15.68 | +0.84 | 38.8% | 65 | 38.8% | -0.17 | 1.60 | 1.50 | 1.70 | — |
| — | 10.85 | 12.10 | 11.47 | +0.75 | 36.9% | 70 | 36.9% | -0.26 | 2.58 | 2.35 | 2.80 | — |
| — | 8.30 | 9.05 | 8.68 | +0.64 | 35.9% | 75 | 35.9% | -0.37 | 4.50 | 4.45 | 4.55 | — |
| — | 5.85 | 6.95 | 6.40 | +0.51 | 35.6% | 80 | 35.6% | -0.50 | 6.95 | 6.90 | 7.00 | — |
| — | 4.00 | 4.25 | 4.12 | +0.40 | 35.4% | 85 | 35.4% | -0.62 | 10.53 | 9.75 | 11.30 | — |
| — | 2.58 | 2.88 | 2.73 | +0.29 | 35.3% | 90 | 35.3% | -0.74 | 13.72 | 12.45 | 15.00 | — |
| — | 1.70 | 1.78 | 1.74 | +0.21 | 35.5% | 95 | 35.5% | -0.83 | 17.82 | 17.65 | 18.00 | — |
| — | 1.16 | 1.39 | 1.27 | +0.15 | 36.3% | 100 | 36.3% | -0.90 | 22.27 | 20.40 | 24.15 | — |
| — | 0.58 | 1.04 | 0.81 | +0.11 | 37.3% | 105 | 37.3% | -0.95 | 27.20 | 26.50 | 27.90 | — |
| — | 0.50 | 0.89 | 0.69 | +0.08 | 38.4% | 110 | 38.4% | -0.98 | 31.98 | 30.95 | 33.00 | — |
| — | 0.22 | 0.65 | 0.43 | +0.06 | 39.6% | 115 | 39.6% | -1.00 | 37.17 | 35.95 | 38.40 | — |
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.