Spot 77.63
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.90 | 16.85 | 14.88 | +0.99 | 23.1% | 63 | 23.1% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 11.20 | 14.20 | 12.70 | +0.98 | 21.7% | 65 | 21.7% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 8.60 | 11.30 | 9.95 | +0.95 | 19.9% | 68 | 19.9% | -0.07 | 0.22 | 0.21 | 0.23 | — |
| — | 7.95 | 8.40 | 8.18 | +0.91 | 18.8% | 70 | 18.8% | -0.11 | 0.36 | 0.36 | 0.37 | — |
| — | 6.15 | 6.80 | 6.47 | +0.85 | 17.9% | 72 | 17.9% | -0.18 | 0.61 | 0.60 | 0.63 | — |
| — | 5.25 | 5.95 | 5.60 | +0.81 | 17.5% | 73 | 17.5% | -0.22 | 0.80 | 0.79 | 0.81 | — |
| — | 4.80 | 4.90 | 4.85 | +0.76 | 17.2% | 74 | 17.2% | -0.27 | 1.03 | 1.02 | 1.04 | — |
| — | 4.05 | 4.15 | 4.10 | +0.70 | 16.9% | 75 | 16.9% | -0.32 | 1.31 | 1.30 | 1.32 | — |
| — | 3.35 | 3.45 | 3.40 | +0.64 | 16.7% | 76 | 16.7% | -0.39 | 1.66 | 1.64 | 1.67 | — |
| — | 2.77 | 2.81 | 2.79 | +0.58 | 16.5% | 77 | 16.5% | -0.45 | 2.06 | 2.05 | 2.08 | — |
| — | 2.23 | 2.27 | 2.25 | +0.51 | 16.3% | 78 | 16.3% | -0.52 | 2.54 | 2.52 | 2.55 | — |
| — | 1.76 | 1.80 | 1.78 | +0.44 | 16.1% | 79 | 16.1% | -0.59 | 3.10 | 3.05 | 3.15 | — |
| — | 1.37 | 1.40 | 1.39 | +0.37 | 16.0% | 80 | 16.0% | -0.65 | 3.70 | 3.65 | 3.75 | — |
| — | 1.05 | 1.08 | 1.06 | +0.30 | 15.8% | 81 | 15.8% | -0.72 | 4.40 | 4.35 | 4.45 | — |
| — | 0.79 | 0.82 | 0.81 | +0.25 | 15.8% | 82 | 15.8% | -0.77 | 5.20 | 5.05 | 5.35 | — |
| — | 0.59 | 0.61 | 0.60 | +0.20 | 15.8% | 83 | 15.8% | -0.82 | 5.83 | 5.40 | 6.25 | — |
| — | 0.44 | 0.46 | 0.45 | +0.15 | 15.9% | 84 | 15.9% | -0.86 | 6.78 | 6.60 | 6.95 | — |
| — | 0.24 | 0.25 | 0.24 | +0.09 | 16.3% | 86 | 16.3% | -0.91 | 8.57 | 8.30 | 8.85 | — |
| — | 0.14 | 0.15 | 0.14 | +0.06 | 16.9% | 88 | 16.9% | -0.94 | 10.72 | 9.65 | 11.80 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 18.2% | 91 | 18.2% | -0.97 | 13.45 | 12.45 | 14.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 19.3% | 93 | 19.3% | -0.98 | 15.35 | 14.85 | 15.85 | — |
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.