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 | |
| — | 32.15 | 34.35 | 33.25 | +0.99 | 54.2% | 45 | 54.2% | -0.01 | — | — | 0.25 | — |
| — | 27.80 | 29.20 | 28.50 | +0.98 | 50.5% | 50 | 50.5% | -0.02 | 0.17 | 0.11 | 0.22 | — |
| — | 22.85 | 24.30 | 23.57 | +0.96 | 46.4% | 55 | 46.4% | -0.04 | — | — | 0.43 | — |
| — | 18.55 | 19.50 | 19.02 | +0.93 | 42.8% | 60 | 42.8% | -0.07 | 0.51 | 0.22 | 0.80 | — |
| — | 14.05 | 15.00 | 14.53 | +0.87 | 39.8% | 65 | 39.8% | -0.13 | 0.99 | 0.89 | 1.10 | — |
| — | 8.70 | 10.90 | 9.80 | +0.77 | 37.6% | 70 | 37.6% | -0.23 | 1.91 | 1.80 | 2.01 | — |
| — | 6.80 | 7.45 | 7.12 | +0.64 | 36.3% | 75 | 36.3% | -0.36 | 3.58 | 3.40 | 3.75 | — |
| — | 4.40 | 4.70 | 4.55 | +0.49 | 35.6% | 80 | 35.6% | -0.52 | 6.05 | 5.65 | 6.45 | — |
| — | 2.51 | 2.88 | 2.69 | +0.35 | 35.3% | 85 | 35.3% | -0.67 | 9.22 | 8.85 | 9.60 | — |
| — | 1.50 | 1.69 | 1.59 | +0.23 | 35.6% | 90 | 35.6% | -0.79 | 13.20 | 12.85 | 13.55 | — |
| — | 0.89 | 1.03 | 0.96 | +0.15 | 36.1% | 95 | — | — | 18.25 | 17.00 | 19.50 | — |
| — | 0.50 | 0.74 | 0.62 | +0.09 | 37.0% | 100 | 37.0% | -0.95 | 22.70 | 21.40 | 24.00 | — |
| — | 0.24 | 0.40 | 0.32 | +0.06 | 38.0% | 105 | 38.0% | -0.99 | 27.70 | 26.55 | 28.85 | — |
| — | 0.21 | 0.35 | 0.28 | +0.04 | 39.3% | 110 | 39.3% | -1.00 | 32.25 | 31.65 | 32.85 | — |
| — | 0.04 | 0.20 | 0.12 | +0.03 | 40.6% | 115 | 40.6% | -1.00 | 37.12 | 35.95 | 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.