Spot 77.36
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 17.00 | 14.82 | +0.99 | 22.4% | 63 | 22.4% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 11.25 | 14.00 | 12.62 | +0.98 | 21.0% | 65 | 21.0% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 8.40 | 11.45 | 9.93 | +0.96 | 19.1% | 68 | 19.1% | -0.07 | 0.20 | 0.19 | 0.21 | — |
| — | 7.70 | 8.45 | 8.07 | +0.92 | 18.1% | 70 | 18.1% | -0.11 | 0.34 | 0.33 | 0.35 | — |
| — | 4.80 | 7.25 | 6.03 | +0.86 | 17.3% | 72 | 17.3% | -0.18 | 0.59 | 0.58 | 0.60 | — |
| — | 3.80 | 6.40 | 5.10 | +0.81 | 16.9% | 73 | 16.9% | -0.22 | 0.78 | 0.77 | 0.79 | — |
| — | 4.50 | 4.60 | 4.55 | +0.76 | 16.6% | 74 | 16.6% | -0.27 | 1.01 | 1.00 | 1.03 | — |
| — | 3.75 | 3.85 | 3.80 | +0.70 | 16.4% | 75 | 16.4% | -0.33 | 1.30 | 1.29 | 1.32 | — |
| — | 3.10 | 3.15 | 3.12 | +0.63 | 16.1% | 76 | 16.1% | -0.40 | 1.67 | 1.65 | 1.68 | — |
| — | 2.51 | 2.55 | 2.53 | +0.56 | 15.9% | 77 | 15.9% | -0.47 | 2.09 | 2.07 | 2.11 | — |
| — | 1.99 | 2.02 | 2.00 | +0.49 | 15.8% | 78 | 15.8% | -0.54 | 2.59 | 2.57 | 2.61 | — |
| — | 1.55 | 1.58 | 1.56 | +0.41 | 15.6% | 79 | 15.6% | -0.61 | 3.17 | 3.15 | 3.20 | — |
| — | 1.20 | 1.22 | 1.21 | +0.34 | 15.5% | 80 | 15.5% | -0.68 | 3.83 | 3.80 | 3.85 | — |
| — | 0.90 | 0.92 | 0.91 | +0.28 | 15.5% | 81 | 15.5% | -0.74 | 4.35 | 4.05 | 4.65 | — |
| — | 0.67 | 0.69 | 0.68 | +0.23 | 15.5% | 82 | 15.5% | -0.79 | 5.38 | 5.20 | 5.55 | — |
| — | 0.50 | 0.51 | 0.51 | +0.18 | 15.6% | 83 | 15.6% | -0.83 | 6.15 | 5.90 | 6.40 | — |
| — | 0.36 | 0.38 | 0.37 | +0.14 | 15.8% | 84 | 15.8% | -0.87 | 7.28 | 6.90 | 7.65 | — |
| — | 0.20 | 0.21 | 0.20 | +0.09 | 16.2% | 86 | 16.2% | -0.92 | 8.82 | 8.20 | 9.45 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 17.0% | 88 | 17.0% | -0.95 | 10.57 | 9.20 | 11.95 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 18.4% | 91 | 18.4% | -0.97 | 13.75 | 12.10 | 15.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 19.6% | 93 | 19.6% | -0.98 | 15.60 | 14.25 | 16.95 | — |
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.