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 | |
| — | 37.70 | 40.65 | 39.17 | +0.98 | 52.2% | 40 | 52.2% | -0.02 | — | — | 0.53 | — |
| — | 32.30 | 35.55 | 33.92 | +0.98 | 47.0% | 45 | 47.0% | -0.03 | 0.33 | 0.16 | 0.49 | — |
| — | 27.55 | 29.95 | 28.75 | +0.96 | 43.1% | 50 | 43.1% | -0.04 | 0.43 | 0.20 | 0.67 | — |
| — | 22.90 | 26.35 | 24.62 | +0.93 | 40.3% | 55 | 40.3% | -0.07 | 0.78 | 0.58 | 0.98 | — |
| — | 18.70 | 21.10 | 19.90 | +0.89 | 38.5% | 60 | 38.5% | -0.11 | 1.33 | 1.10 | 1.57 | — |
| — | 14.50 | 17.60 | 16.05 | +0.82 | 37.2% | 65 | 37.2% | -0.18 | 2.19 | 2.10 | 2.28 | — |
| — | 11.25 | 13.90 | 12.57 | +0.74 | 36.5% | 70 | 36.5% | -0.27 | 3.70 | 3.35 | 4.05 | — |
| — | 9.35 | 10.05 | 9.70 | +0.64 | 36.0% | 75 | 36.0% | -0.37 | 5.35 | 5.20 | 5.50 | — |
| — | 7.20 | 7.45 | 7.33 | +0.54 | 35.8% | 80 | 35.8% | -0.48 | 7.75 | 7.60 | 7.90 | — |
| — | 5.05 | 6.30 | 5.67 | +0.44 | 35.7% | 85 | 35.7% | -0.58 | 11.07 | 9.75 | 12.40 | — |
| — | 3.60 | 3.95 | 3.77 | — | — | 90 | 35.7% | -0.68 | 14.45 | 14.10 | 14.80 | — |
| — | 2.40 | 3.30 | 2.85 | — | — | 95 | — | — | 19.15 | 18.00 | 20.30 | — |
| — | 1.77 | 2.00 | 1.89 | — | — | 100 | — | — | 23.45 | 22.35 | 24.55 | — |
| — | 1.15 | 1.72 | 1.44 | +0.15 | 36.0% | 105 | 36.0% | -0.91 | 27.50 | 26.90 | 28.10 | — |
| — | 0.85 | 1.21 | 1.03 | +0.11 | 36.2% | 110 | 36.2% | -0.96 | 32.50 | 30.95 | 34.05 | — |
| — | 0.50 | 0.80 | 0.65 | +0.08 | 36.4% | 115 | 36.4% | -1.00 | 37.08 | 35.75 | 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.