Spot 77.86
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.25 | 15.20 | 13.22 | +0.97 | 36.5% | 65 | 36.5% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 9.90 | 12.55 | 11.22 | +0.94 | 35.0% | 67 | 35.0% | -0.06 | 0.26 | 0.01 | 0.51 | — |
| — | 9.30 | 11.60 | 10.45 | +0.93 | 34.2% | 68 | 34.2% | -0.07 | 0.31 | 0.01 | 0.61 | — |
| — | 8.05 | 10.70 | 9.38 | — | — | 69 | — | — | 0.23 | 0.07 | 0.40 | — |
| — | 7.50 | 9.05 | 8.28 | +0.89 | 32.6% | 70 | 32.6% | -0.11 | 0.29 | 0.14 | 0.45 | — |
| — | 6.40 | 8.90 | 7.65 | +0.86 | 31.9% | 71 | 31.9% | -0.14 | 0.35 | 0.18 | 0.53 | — |
| — | 5.45 | 8.05 | 6.75 | +0.83 | 31.2% | 72 | 31.2% | -0.17 | 0.48 | 0.19 | 0.78 | — |
| — | 4.65 | 7.95 | 6.30 | +0.79 | 30.6% | 73 | 30.6% | -0.21 | 0.77 | 0.65 | 0.88 | — |
| — | 4.70 | 5.85 | 5.28 | +0.75 | 30.1% | 74 | 30.1% | -0.25 | 1.05 | 0.91 | 1.20 | — |
| — | 3.15 | 5.75 | 4.45 | +0.70 | 29.7% | 75 | 29.7% | -0.30 | 1.39 | 1.23 | 1.55 | — |
| — | 3.65 | 4.30 | 3.98 | +0.65 | 29.4% | 76 | 29.4% | -0.36 | 1.91 | 1.37 | 2.45 | — |
| — | 2.86 | 3.60 | 3.23 | +0.59 | 29.2% | 77 | — | — | 2.17 | 1.99 | 2.35 | — |
| — | 2.58 | 2.87 | 2.73 | — | — | 78 | — | — | 2.61 | 2.43 | 2.79 | — |
| — | 2.09 | 2.40 | 2.25 | — | — | 79 | — | — | 3.17 | 2.88 | 3.45 | — |
| — | 1.53 | 1.97 | 1.75 | — | — | 80 | — | — | 3.83 | 3.35 | 4.30 | — |
| — | 0.34 | 1.65 | 0.99 | — | — | 81 | — | — | 4.85 | 3.95 | 5.75 | — |
| — | 0.49 | 1.45 | 0.97 | — | — | 82 | — | — | 5.53 | 4.60 | 6.45 | — |
| — | 0.68 | 1.02 | 0.85 | — | — | 83 | — | — | 5.92 | 4.60 | 7.25 | — |
| — | 0.47 | 0.82 | 0.65 | — | — | 84 | — | — | 7.03 | 6.00 | 8.05 | — |
| — | 0.33 | 0.65 | 0.49 | — | — | 85 | — | — | 7.58 | 6.85 | 8.30 | — |
| — | 0.32 | 0.66 | 0.49 | — | — | 86 | — | — | 8.68 | 7.75 | 9.60 | — |
| — | 0.01 | 0.89 | 0.45 | — | — | 87 | 32.2% | -0.89 | 9.62 | 8.50 | 10.75 | — |
| — | 0.01 | 0.73 | 0.37 | — | — | 88 | 33.0% | -0.90 | 10.45 | 9.45 | 11.45 | — |
| — | 0.01 | 0.75 | 0.38 | +0.10 | 33.9% | 89 | 33.9% | -0.92 | 11.45 | 10.40 | 12.50 | — |
| — | 0.16 | 0.40 | 0.28 | +0.09 | 34.8% | 90 | 34.8% | -0.93 | 12.47 | 11.40 | 13.55 | — |
| — | 0.01 | 0.95 | 0.48 | +0.08 | 35.7% | 91 | 35.7% | -0.94 | 13.75 | 12.35 | 15.15 | — |
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.