Spot 77.65
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 14.75 | 14.62 | +1.00 | 28.7% | 63 | 28.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 13.50 | 13.80 | 13.65 | +1.00 | 27.7% | 64 | 27.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.50 | 12.75 | 12.62 | +1.00 | 26.6% | 65 | 26.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.50 | 11.75 | 11.62 | +1.00 | 25.6% | 66 | 25.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 10.50 | 10.75 | 10.62 | +1.00 | 24.5% | 67 | 24.5% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 9.55 | 9.75 | 9.65 | +1.00 | 23.5% | 68 | 23.5% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 8.55 | 8.80 | 8.68 | +0.99 | 22.6% | 69 | 22.6% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 7.60 | 7.80 | 7.70 | +0.97 | 21.7% | 70 | 21.7% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 3.15 | 3.25 | 3.20 | +0.80 | 17.9% | 75 | 17.9% | -0.20 | 0.58 | 0.57 | 0.60 | — |
| — | 2.45 | 2.49 | 2.47 | +0.72 | 17.3% | 76 | 17.3% | -0.28 | 0.85 | 0.84 | 0.87 | — |
| — | 1.82 | 1.85 | 1.83 | +0.64 | 16.9% | 77 | 16.9% | -0.37 | 1.22 | 1.20 | 1.24 | — |
| — | 1.28 | 1.32 | 1.30 | — | — | 78 | — | — | 1.70 | 1.67 | 1.72 | — |
| — | 0.86 | 0.89 | 0.88 | — | — | 79 | — | — | 2.29 | 2.26 | 2.31 | — |
| — | 0.55 | 0.57 | 0.56 | — | — | 80 | — | — | 3.00 | 2.96 | 3.05 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 81 | — | — | 3.83 | 3.75 | 3.90 | — |
| — | 0.21 | 0.23 | 0.22 | — | — | 82 | — | — | 4.72 | 4.65 | 4.80 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 83 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 84 | — | — | 6.67 | 6.55 | 6.80 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 85 | — | — | 7.65 | 7.55 | 7.75 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 86 | — | — | 8.68 | 8.55 | 8.80 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 87 | — | — | 9.68 | 9.55 | 9.80 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 88 | — | — | 10.68 | 10.55 | 10.80 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 89 | — | — | 11.68 | 11.55 | 11.80 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 90 | — | — | 12.68 | 12.55 | 12.80 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 91 | — | — | 13.68 | 13.55 | 13.80 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 92 | — | — | 14.65 | 14.50 | 14.80 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 93 | — | — | 15.65 | 15.50 | 15.80 | — |
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.