Spot 77.88
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 12.90 | 16.80 | 14.85 | +1.00 | 20.2% | 63 | 20.2% | -0.02 | 0.06 | 0.05 | 0.07 | 123 |
| — | 10.80 | 14.35 | 12.57 | +0.99 | 18.8% | 65 | 18.8% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 8.70 | 12.05 | 10.38 | +0.97 | 17.1% | 68 | 17.1% | -0.06 | 0.18 | 0.17 | 0.19 | — |
| — | 7.00 | 9.50 | 8.25 | +0.93 | 16.2% | 70 | 16.2% | -0.10 | 0.31 | 0.30 | 0.32 | — |
| — | 6.35 | 6.55 | 6.45 | +0.87 | 15.5% | 72 | 15.5% | -0.16 | 0.53 | 0.52 | 0.54 | — |
| — | 5.30 | 5.85 | 5.58 | +0.82 | 15.1% | 73 | 15.1% | -0.20 | 0.70 | 0.69 | 0.71 | — |
| — | 4.70 | 4.85 | 4.78 | +0.77 | 14.9% | 74 | 14.9% | -0.25 | 0.92 | 0.90 | 0.93 | — |
| — | 4.00 | 4.05 | 4.03 | +0.71 | 14.7% | 75 | 14.7% | -0.31 | 1.19 | 1.17 | 1.20 | — |
| — | 3.30 | 3.40 | 3.35 | +0.65 | 14.5% | 76 | 14.5% | -0.37 | 1.52 | 1.51 | 1.54 | — |
| — | 2.72 | 2.77 | 2.75 | +0.58 | 14.3% | 77 | 14.3% | -0.44 | 1.93 | 1.91 | 1.95 | — |
| — | 2.20 | 2.24 | 2.22 | +0.51 | 14.2% | 78 | 14.2% | -0.51 | 2.42 | 2.39 | 2.44 | — |
| — | 1.74 | 1.77 | 1.75 | +0.44 | 14.0% | 79 | 14.0% | -0.58 | 2.96 | 2.94 | 2.99 | — |
| — | 1.36 | 1.38 | 1.37 | +0.37 | 13.9% | 80 | 13.9% | -0.65 | 3.60 | 3.55 | 3.65 | — |
| — | 1.04 | 1.07 | 1.05 | +0.31 | 13.9% | 81 | 13.9% | -0.71 | 4.30 | 4.25 | 4.35 | — |
| — | 0.80 | 0.82 | 0.81 | +0.25 | 13.9% | 82 | 13.9% | -0.77 | 4.92 | 4.15 | 5.70 | — |
| — | 0.60 | 0.62 | 0.61 | +0.20 | 14.0% | 83 | 14.0% | -0.82 | 5.72 | 4.60 | 6.85 | — |
| — | 0.46 | 0.47 | 0.47 | +0.16 | 14.1% | 84 | 14.1% | -0.86 | 6.58 | 6.05 | 7.10 | — |
| — | 0.26 | 0.28 | 0.27 | +0.10 | 14.5% | 86 | 14.5% | -0.92 | 8.53 | 7.25 | 9.80 | — |
| — | 0.16 | 0.17 | 0.17 | +0.07 | 15.2% | 88 | 15.2% | -0.95 | 10.07 | 9.15 | 11.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 16.5% | 91 | 16.5% | -0.97 | 13.38 | 12.10 | 14.65 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 17.5% | 93 | 17.5% | -0.98 | 15.55 | 14.50 | 16.60 | — |
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.