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 | |
| — | 31.50 | 34.95 | 33.23 | — | — | 45 | 54.6% | -0.01 | — | — | 0.25 | — |
| — | 27.40 | 28.70 | 28.05 | +0.98 | 50.1% | 50 | 50.1% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 22.85 | 24.35 | 23.60 | +0.96 | 45.8% | 55 | 45.8% | -0.04 | 0.30 | 0.17 | 0.43 | — |
| — | 18.25 | 19.40 | 18.82 | +0.93 | 42.2% | 60 | 42.2% | -0.07 | 0.47 | 0.29 | 0.66 | — |
| — | 13.80 | 15.25 | 14.53 | +0.86 | 39.4% | 65 | 39.4% | -0.14 | 0.99 | 0.86 | 1.13 | — |
| — | 9.85 | 10.75 | 10.30 | +0.77 | 37.4% | 70 | 37.4% | -0.24 | 1.99 | 1.92 | 2.05 | — |
| — | 6.60 | 8.05 | 7.33 | +0.63 | 36.1% | 75 | 36.1% | -0.37 | 3.65 | 3.55 | 3.75 | — |
| — | 4.30 | 4.50 | 4.40 | +0.48 | 35.5% | 80 | 35.5% | -0.53 | 6.25 | 6.00 | 6.50 | — |
| — | 2.65 | 2.75 | 2.70 | +0.34 | 35.4% | 85 | 35.4% | -0.68 | 9.45 | 9.00 | 9.90 | — |
| — | 1.53 | 1.64 | 1.58 | +0.23 | 35.6% | 90 | 35.6% | -0.80 | 13.28 | 12.95 | 13.60 | — |
| — | 0.41 | 0.99 | 0.70 | +0.14 | 36.2% | 95 | 36.2% | -0.89 | 17.90 | 17.55 | 18.25 | — |
| — | 0.45 | 0.66 | 0.56 | +0.09 | 37.0% | 100 | 37.0% | -0.95 | 23.15 | 22.25 | 24.05 | — |
| — | 0.11 | 0.50 | 0.30 | +0.06 | 38.0% | 105 | 38.0% | -0.99 | 27.38 | 26.35 | 28.40 | — |
| — | 0.20 | 0.29 | 0.24 | +0.04 | 39.3% | 110 | 39.3% | -1.00 | 32.40 | 31.55 | 33.25 | — |
| — | 0.10 | 0.17 | 0.14 | +0.03 | 40.7% | 115 | 40.7% | -1.00 | 37.42 | 36.55 | 38.30 | — |
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.