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 | |
| — | 12.80 | 16.10 | 14.45 | +0.98 | 20.0% | 63 | 20.0% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 11.15 | 14.15 | 12.65 | +0.96 | 19.0% | 65 | 19.0% | -0.06 | 0.23 | 0.23 | 0.24 | — |
| — | 8.25 | 11.65 | 9.95 | +0.91 | 17.7% | 68 | 17.7% | -0.11 | 0.44 | 0.43 | 0.45 | — |
| — | 7.80 | 8.75 | 8.28 | +0.86 | 17.0% | 70 | 17.0% | -0.16 | 0.68 | 0.66 | 0.69 | — |
| — | 5.70 | 7.05 | 6.38 | +0.79 | 16.4% | 72 | 16.4% | -0.22 | 1.02 | 1.01 | 1.04 | — |
| — | 5.75 | 5.90 | 5.83 | +0.75 | 16.2% | 73 | 16.2% | -0.27 | 1.25 | 1.24 | 1.27 | — |
| — | 5.05 | 5.15 | 5.10 | +0.70 | 15.9% | 74 | 15.9% | -0.31 | 1.53 | 1.51 | 1.55 | — |
| — | 4.40 | 4.45 | 4.42 | +0.66 | 15.7% | 75 | 15.7% | -0.36 | 1.85 | 1.83 | 1.87 | — |
| — | 3.75 | 3.85 | 3.80 | +0.61 | 15.6% | 76 | 15.6% | -0.41 | 2.23 | 2.20 | 2.25 | — |
| — | 3.20 | 3.25 | 3.23 | +0.55 | 15.4% | 77 | 15.4% | -0.46 | 2.65 | 2.63 | 2.68 | — |
| — | 2.69 | 2.74 | 2.71 | +0.50 | 15.3% | 78 | 15.3% | -0.52 | 3.15 | 3.10 | 3.20 | — |
| — | 2.24 | 2.28 | 2.26 | +0.44 | 15.2% | 79 | 15.2% | -0.58 | 3.70 | 3.65 | 3.75 | — |
| — | 1.84 | 1.88 | 1.86 | +0.39 | 15.1% | 80 | 15.1% | -0.63 | 4.30 | 4.25 | 4.35 | — |
| — | 1.50 | 1.54 | 1.52 | +0.34 | 15.1% | 81 | 15.1% | -0.68 | 4.97 | 4.95 | 5.00 | — |
| — | 1.22 | 1.25 | 1.24 | +0.29 | 15.1% | 82 | 15.1% | -0.73 | 5.70 | 5.65 | 5.75 | — |
| — | 0.99 | 1.02 | 1.00 | +0.25 | 15.1% | 83 | 15.1% | -0.77 | 6.72 | 6.05 | 7.40 | — |
| — | 0.80 | 0.83 | 0.81 | +0.21 | 15.1% | 84 | 15.1% | -0.81 | 7.38 | 6.85 | 7.90 | — |
| — | 0.52 | 0.55 | 0.54 | +0.15 | 15.4% | 86 | 15.4% | -0.87 | 9.00 | 7.75 | 10.25 | — |
| — | 0.35 | 0.37 | 0.36 | +0.11 | 15.7% | 88 | 15.7% | -0.91 | 10.85 | 9.50 | 12.20 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 16.4% | 91 | 16.4% | -0.95 | 13.78 | 12.15 | 15.40 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 17.0% | 93 | 17.0% | -0.97 | 15.32 | 13.55 | 17.10 | — |
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.