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 | |
| — | 12.75 | 16.75 | 14.75 | — | — | 63 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 10.90 | 15.00 | 12.95 | — | — | 65 | — | — | 0.23 | 0.22 | 0.25 | — |
| — | 8.70 | 11.25 | 9.97 | — | — | 68 | — | — | 0.45 | 0.43 | 0.46 | — |
| — | 7.00 | 9.45 | 8.22 | — | — | 70 | — | — | 0.69 | 0.68 | 0.71 | — |
| — | 5.80 | 7.10 | 6.45 | — | — | 72 | — | — | 1.06 | 1.04 | 1.08 | — |
| — | 5.70 | 5.80 | 5.75 | — | — | 73 | — | — | 1.30 | 1.28 | 1.32 | — |
| — | 4.95 | 5.10 | 5.03 | — | — | 74 | — | — | 1.58 | 1.56 | 1.61 | — |
| — | 4.30 | 4.40 | 4.35 | — | — | 75 | — | — | 1.92 | 1.90 | 1.94 | — |
| — | 3.70 | 3.80 | 3.75 | +0.64 | 15.4% | 76 | — | — | 2.31 | 2.27 | 2.34 | — |
| — | 3.15 | 3.25 | 3.20 | +0.59 | 15.2% | 77 | 15.2% | -0.43 | 2.75 | 2.72 | 2.77 | — |
| — | 2.64 | 2.71 | 2.67 | +0.53 | 15.1% | 78 | 15.1% | -0.49 | 3.25 | 3.20 | 3.30 | — |
| — | 2.18 | 2.25 | 2.21 | +0.47 | 15.0% | 79 | 15.0% | -0.55 | 3.80 | 3.75 | 3.85 | — |
| — | 1.79 | 1.85 | 1.82 | +0.42 | 14.9% | 80 | 14.9% | -0.60 | 4.40 | 4.35 | 4.45 | — |
| — | 1.45 | 1.51 | 1.48 | +0.36 | 14.9% | 81 | 14.9% | -0.66 | 5.05 | 5.00 | 5.10 | — |
| — | 1.17 | 1.22 | 1.20 | +0.31 | 14.8% | 82 | 14.8% | -0.71 | 5.80 | 5.75 | 5.85 | — |
| — | 0.94 | 0.98 | 0.96 | +0.26 | 14.8% | 83 | 14.8% | -0.76 | 6.53 | 6.05 | 7.00 | — |
| — | 0.75 | 0.80 | 0.78 | +0.22 | 14.9% | 84 | 14.9% | -0.80 | 7.25 | 6.45 | 8.05 | — |
| — | 0.48 | 0.52 | 0.50 | — | — | 86 | — | — | 9.03 | 7.80 | 10.25 | — |
| — | 0.32 | 0.35 | 0.34 | — | — | 88 | 15.4% | -0.91 | 10.97 | 9.75 | 12.20 | — |
| — | 0.18 | 0.21 | 0.20 | — | — | 91 | 16.1% | -0.95 | 13.72 | 12.25 | 15.20 | — |
| — | 0.13 | 0.16 | 0.14 | +0.05 | 16.7% | 93 | — | — | 15.25 | 13.65 | 16.85 | — |
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.