Spot 77.49
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 14.15 | 12.72 | +0.97 | 34.8% | 65 | 34.8% | -0.03 | 0.31 | 0.06 | 0.56 | — |
| — | 10.20 | 12.30 | 11.25 | +0.94 | 34.5% | 67 | 34.5% | -0.06 | 0.24 | 0.16 | 0.32 | — |
| — | 8.75 | 11.35 | 10.05 | +0.92 | 34.1% | 68 | 34.1% | -0.08 | 0.28 | 0.09 | 0.46 | — |
| — | 8.25 | 10.35 | 9.30 | +0.90 | 33.6% | 69 | 33.6% | -0.10 | 0.21 | 0.03 | 0.40 | — |
| — | 7.55 | 9.50 | 8.53 | +0.87 | 33.1% | 70 | 33.1% | -0.13 | 0.40 | 0.30 | 0.50 | — |
| — | 6.70 | 8.65 | 7.67 | +0.84 | 32.5% | 71 | 32.5% | -0.16 | 0.71 | 0.49 | 0.94 | — |
| — | 6.05 | 7.35 | 6.70 | +0.81 | 31.9% | 72 | 31.9% | -0.19 | 0.68 | 0.46 | 0.89 | — |
| — | 5.30 | 6.60 | 5.95 | +0.77 | 31.3% | 73 | 31.3% | -0.23 | 0.96 | 0.87 | 1.05 | — |
| — | 4.80 | 5.30 | 5.05 | +0.73 | 30.8% | 74 | 30.8% | -0.28 | 1.19 | 0.93 | 1.45 | — |
| — | 4.15 | 4.70 | 4.42 | +0.68 | 30.4% | 75 | 30.4% | -0.33 | 1.47 | 1.39 | 1.55 | — |
| — | 3.50 | 3.90 | 3.70 | +0.62 | 30.0% | 76 | 30.0% | -0.38 | 1.94 | 1.74 | 2.14 | — |
| — | 2.69 | 3.30 | 3.00 | +0.56 | 29.8% | 77 | 29.8% | -0.44 | 2.33 | 2.14 | 2.53 | — |
| — | 2.37 | 2.81 | 2.59 | +0.50 | 29.6% | 78 | 29.6% | -0.50 | 2.84 | 2.58 | 3.10 | — |
| — | 1.91 | 2.39 | 2.15 | +0.44 | 29.5% | 79 | 29.5% | -0.56 | 3.42 | 3.20 | 3.65 | — |
| — | 1.53 | 2.11 | 1.82 | +0.39 | 29.5% | 80 | 29.5% | -0.62 | 3.58 | 2.96 | 4.20 | — |
| — | 1.21 | 1.73 | 1.47 | +0.33 | 29.6% | 81 | 29.6% | -0.67 | 4.88 | 4.40 | 5.35 | — |
| — | 1.04 | 1.30 | 1.17 | +0.29 | 29.9% | 82 | 29.9% | -0.72 | 5.88 | 5.15 | 6.60 | — |
| — | 0.83 | 1.09 | 0.96 | +0.24 | 30.2% | 83 | 30.2% | -0.77 | 6.42 | 5.35 | 7.50 | — |
| — | 0.65 | 0.82 | 0.73 | — | — | 84 | — | — | 6.95 | 6.00 | 7.90 | — |
| — | 0.30 | 0.75 | 0.53 | +0.18 | 31.1% | 85 | — | — | 8.03 | 6.90 | 9.15 | — |
| — | 0.42 | 0.68 | 0.55 | — | — | 86 | 31.7% | -0.87 | 8.85 | 8.05 | 9.65 | — |
| — | 0.12 | 0.55 | 0.34 | — | — | 87 | 32.4% | -0.89 | 9.80 | 8.60 | 11.00 | — |
| — | 0.30 | 0.38 | 0.34 | +0.11 | 33.1% | 88 | 33.1% | -0.91 | 10.62 | 9.30 | 11.95 | — |
| — | 0.14 | 0.47 | 0.30 | +0.09 | 33.9% | 89 | 33.9% | -0.93 | 11.68 | 10.45 | 12.90 | — |
| — | 0.14 | 0.34 | 0.24 | +0.08 | 34.8% | 90 | 34.8% | -0.94 | 12.97 | 11.40 | 14.55 | — |
| — | 0.06 | 0.74 | 0.40 | +0.07 | 35.7% | 91 | 35.7% | -0.95 | 13.18 | 11.45 | 14.90 | — |
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.