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 | |
| — | 11.50 | 15.05 | 13.28 | +0.97 | 17.9% | 65 | 17.9% | -0.06 | 0.23 | 0.22 | 0.24 | — |
| — | 7.30 | 11.40 | 9.35 | +0.90 | 16.3% | 69 | 16.3% | -0.12 | 0.53 | 0.52 | 0.54 | — |
| — | 8.15 | 8.85 | 8.50 | +0.87 | 16.0% | 70 | 16.0% | -0.15 | 0.66 | 0.64 | 0.67 | — |
| — | 6.20 | 8.95 | 7.58 | +0.84 | 15.7% | 71 | 15.7% | -0.18 | 0.81 | 0.79 | 0.82 | — |
| — | 6.55 | 7.20 | 6.88 | +0.80 | 15.4% | 72 | 15.4% | -0.21 | 0.98 | 0.97 | 1.00 | — |
| — | 6.00 | 6.10 | 6.05 | +0.77 | 15.2% | 73 | 15.2% | -0.25 | 1.21 | 1.19 | 1.22 | — |
| — | 5.25 | 5.35 | 5.30 | +0.72 | 14.9% | 74 | 14.9% | -0.29 | 1.47 | 1.45 | 1.49 | — |
| — | 4.60 | 4.65 | 4.62 | +0.68 | 14.7% | 75 | 14.7% | -0.34 | 1.78 | 1.76 | 1.80 | — |
| — | 3.95 | 4.05 | 4.00 | +0.63 | 14.6% | 76 | 14.6% | -0.39 | 2.15 | 2.12 | 2.18 | — |
| — | 3.35 | 3.45 | 3.40 | +0.57 | 14.4% | 77 | 14.4% | -0.44 | 2.56 | 2.54 | 2.58 | — |
| — | 2.85 | 2.91 | 2.88 | +0.52 | 14.3% | 78 | 14.3% | -0.50 | 3.02 | 3.00 | 3.05 | — |
| — | 2.40 | 2.44 | 2.42 | +0.46 | 14.2% | 79 | 14.2% | -0.55 | 3.55 | 3.50 | 3.60 | — |
| — | 1.99 | 2.03 | 2.01 | +0.41 | 14.2% | 80 | 14.2% | -0.61 | 4.15 | 4.10 | 4.20 | — |
| — | 1.63 | 1.68 | 1.66 | +0.36 | 14.1% | 81 | 14.1% | -0.66 | 4.80 | 4.75 | 4.85 | — |
| — | 1.34 | 1.38 | 1.36 | +0.31 | 14.1% | 82 | 14.1% | -0.71 | 5.50 | 5.45 | 5.55 | — |
| — | 1.09 | 1.12 | 1.10 | +0.27 | 14.2% | 83 | 14.2% | -0.75 | 6.20 | 5.60 | 6.80 | — |
| — | 0.89 | 0.91 | 0.90 | +0.23 | 14.3% | 84 | 14.3% | -0.79 | 7.00 | 5.70 | 8.30 | — |
| — | 0.59 | 0.62 | 0.60 | +0.16 | 14.5% | 86 | 14.5% | -0.86 | 9.28 | 8.50 | 10.05 | — |
| — | 0.40 | 0.43 | 0.41 | +0.12 | 14.9% | 88 | 14.9% | -0.90 | 10.10 | 9.50 | 10.70 | — |
| — | 0.24 | 0.26 | 0.25 | +0.07 | 15.6% | 91 | 15.6% | -0.95 | 13.15 | 11.60 | 14.70 | — |
| — | 0.17 | 0.20 | 0.18 | +0.06 | 16.2% | 93 | 16.2% | -0.96 | 15.45 | 13.45 | 17.45 | — |
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.