Spot 77.95
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.50 | 39.95 | 38.23 | +0.99 | 54.9% | 40 | 54.9% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 32.40 | 34.40 | 33.40 | +0.99 | 51.5% | 45 | 51.5% | -0.01 | — | — | 0.27 | — |
| — | 26.75 | 30.15 | 28.45 | +0.97 | 47.3% | 50 | 47.3% | -0.03 | 0.23 | 0.11 | 0.36 | — |
| — | 22.00 | 25.45 | 23.73 | +0.95 | 43.4% | 55 | 43.4% | -0.05 | 0.28 | 0.16 | 0.41 | — |
| — | 17.40 | 20.25 | 18.82 | +0.92 | 40.3% | 60 | 40.3% | -0.08 | 0.66 | 0.51 | 0.81 | — |
| — | 13.10 | 16.45 | 14.78 | +0.86 | 37.9% | 65 | 37.9% | -0.15 | 1.21 | 1.00 | 1.41 | — |
| — | 9.60 | 12.05 | 10.82 | +0.76 | 36.3% | 70 | 36.3% | -0.24 | 2.36 | 2.29 | 2.43 | — |
| — | 7.65 | 8.95 | 8.30 | +0.64 | 35.4% | 75 | 35.4% | -0.37 | 4.05 | 3.90 | 4.20 | — |
| — | 5.10 | 5.45 | 5.28 | +0.51 | 34.9% | 80 | 34.9% | -0.51 | 6.45 | 6.25 | 6.65 | — |
| — | 3.40 | 3.65 | 3.52 | +0.38 | 34.8% | 85 | 34.8% | -0.64 | 9.62 | 9.20 | 10.05 | — |
| — | 2.09 | 2.30 | 2.19 | +0.27 | 35.0% | 90 | 35.0% | -0.76 | 13.35 | 11.50 | 15.20 | — |
| — | 1.27 | 1.62 | 1.45 | +0.18 | 35.4% | 95 | 35.4% | -0.85 | 17.73 | 17.30 | 18.15 | — |
| — | 0.70 | 0.86 | 0.78 | +0.12 | 36.1% | 100 | 36.1% | -0.92 | 22.43 | 21.85 | 23.00 | — |
| — | 0.29 | 0.60 | 0.45 | +0.09 | 36.9% | 105 | 36.9% | -0.97 | 27.55 | 25.90 | 29.20 | — |
| — | 0.17 | 0.83 | 0.50 | +0.06 | 37.9% | 110 | 37.9% | -1.00 | 32.27 | 30.95 | 33.60 | — |
| — | — | 0.52 | — | +0.04 | 39.0% | 115 | 39.0% | -1.00 | 37.38 | 36.35 | 38.40 | — |
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.