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 | |
| — | 36.60 | 40.70 | 38.65 | +0.98 | 52.7% | 40 | 52.7% | -0.02 | — | — | 0.32 | — |
| — | 33.20 | 35.10 | 34.15 | +0.97 | 47.0% | 45 | 47.0% | -0.03 | 0.26 | 0.22 | 0.30 | — |
| — | 28.50 | 30.40 | 29.45 | +0.96 | 43.0% | 50 | 43.0% | -0.04 | 0.52 | 0.36 | 0.68 | — |
| — | 23.85 | 25.85 | 24.85 | +0.93 | 40.2% | 55 | 40.2% | -0.07 | 0.82 | 0.65 | 1.00 | — |
| — | 19.70 | 21.55 | 20.62 | +0.88 | 38.4% | 60 | 38.4% | -0.12 | 1.32 | 1.15 | 1.49 | — |
| — | 15.75 | 17.45 | 16.60 | +0.82 | 37.1% | 65 | 37.1% | -0.19 | 2.04 | 1.70 | 2.38 | — |
| — | 12.40 | 13.00 | 12.70 | +0.73 | 36.4% | 70 | 36.4% | -0.27 | 3.39 | 2.98 | 3.80 | — |
| — | 9.45 | 10.10 | 9.78 | +0.63 | 36.0% | 75 | 36.0% | -0.38 | 5.55 | 5.45 | 5.65 | — |
| — | 7.10 | 7.45 | 7.28 | +0.53 | 35.8% | 80 | 35.8% | -0.48 | 8.00 | 7.50 | 8.50 | — |
| — | 5.00 | 5.80 | 5.40 | +0.43 | 35.7% | 85 | 35.7% | -0.59 | 11.05 | 10.45 | 11.65 | — |
| — | 3.70 | 4.00 | 3.85 | +0.34 | 35.8% | 90 | 35.8% | -0.69 | 14.70 | 14.20 | 15.20 | — |
| — | 2.50 | 2.94 | 2.72 | +0.27 | 36.0% | 95 | 36.0% | -0.77 | 18.52 | 17.95 | 19.10 | — |
| — | 1.90 | 2.26 | 2.08 | +0.21 | 36.2% | 100 | 36.2% | -0.85 | 23.20 | 22.80 | 23.60 | — |
| — | 1.08 | 1.50 | 1.29 | +0.16 | 36.4% | 105 | 36.4% | -0.91 | 27.48 | 26.60 | 28.35 | — |
| — | 0.78 | 1.14 | 0.96 | +0.12 | 36.7% | 110 | 36.7% | -0.96 | 32.40 | 31.40 | 33.40 | — |
| — | 0.63 | 1.06 | 0.84 | +0.09 | 37.0% | 115 | 37.0% | -1.00 | 37.50 | 36.30 | 38.70 | — |
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.