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 | |
| — | 12.95 | 15.65 | 14.30 | +0.98 | 20.1% | 63 | 20.1% | -0.04 | 0.17 | 0.16 | 0.17 | — |
| — | 11.65 | 14.15 | 12.90 | +0.96 | 19.2% | 65 | 19.2% | -0.06 | 0.24 | 0.23 | 0.25 | — |
| — | 8.90 | 10.85 | 9.88 | +0.91 | 18.0% | 68 | 18.0% | -0.10 | 0.44 | 0.43 | 0.45 | — |
| — | 7.15 | 9.65 | 8.40 | +0.86 | 17.2% | 70 | 17.2% | -0.15 | 0.67 | 0.66 | 0.68 | — |
| — | 6.10 | 7.75 | 6.92 | +0.80 | 16.6% | 72 | 16.6% | -0.21 | 1.01 | 1.00 | 1.03 | — |
| — | 6.00 | 6.15 | 6.08 | +0.76 | 16.4% | 73 | 16.4% | -0.25 | 1.24 | 1.22 | 1.25 | — |
| — | 5.30 | 5.40 | 5.35 | +0.72 | 16.2% | 74 | 16.2% | -0.30 | 1.50 | 1.49 | 1.52 | — |
| — | 4.60 | 4.70 | 4.65 | +0.67 | 15.9% | 75 | 15.9% | -0.34 | 1.82 | 1.80 | 1.84 | — |
| — | 4.00 | 4.05 | 4.03 | +0.62 | 15.7% | 76 | 15.7% | -0.40 | 2.18 | 2.16 | 2.20 | — |
| — | 3.40 | 3.50 | 3.45 | +0.57 | 15.6% | 77 | 15.6% | -0.45 | 2.60 | 2.58 | 2.62 | — |
| — | 2.88 | 2.93 | 2.90 | +0.52 | 15.4% | 78 | 15.4% | -0.50 | 3.08 | 3.05 | 3.10 | — |
| — | 2.41 | 2.46 | 2.44 | +0.46 | 15.3% | 79 | 15.3% | -0.56 | 3.60 | 3.55 | 3.65 | — |
| — | 1.99 | 2.04 | 2.02 | +0.41 | 15.2% | 80 | 15.2% | -0.61 | 4.20 | 4.15 | 4.25 | — |
| — | 1.63 | 1.67 | 1.65 | +0.36 | 15.2% | 81 | 15.2% | -0.67 | 4.85 | 4.80 | 4.90 | — |
| — | 1.33 | 1.37 | 1.35 | +0.31 | 15.2% | 82 | 15.2% | -0.71 | 5.55 | 5.50 | 5.60 | — |
| — | 1.08 | 1.11 | 1.09 | +0.26 | 15.2% | 83 | 15.2% | -0.76 | 6.75 | 6.15 | 7.35 | — |
| — | 0.87 | 0.90 | 0.89 | +0.22 | 15.2% | 84 | 15.2% | -0.80 | 6.92 | 6.45 | 7.40 | — |
| — | 0.57 | 0.60 | 0.58 | +0.16 | 15.4% | 86 | 15.4% | -0.86 | 8.93 | 7.75 | 10.10 | — |
| — | 0.38 | 0.40 | 0.39 | +0.11 | 15.7% | 88 | 15.7% | -0.91 | 10.65 | 9.55 | 11.75 | — |
| — | 0.21 | 0.23 | 0.22 | +0.07 | 16.3% | 91 | 16.3% | -0.95 | 13.68 | 11.95 | 15.40 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 16.8% | 93 | 16.8% | -0.97 | 15.45 | 13.55 | 17.35 | — |
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.