Spot 77.65
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 08:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 27.20 | 26.10 | +0.95 | 52.0% | 52.5 | 52.0% | -0.05 | 0.38 | 0.20 | 0.55 | — |
| — | 22.30 | 25.00 | 23.65 | +0.93 | 50.9% | 55 | 50.9% | -0.07 | 0.55 | 0.30 | 0.80 | — |
| — | 20.60 | 22.80 | 21.70 | +0.91 | 49.9% | 57.5 | 49.9% | -0.09 | 0.80 | 0.50 | 1.10 | — |
| — | 18.70 | 20.60 | 19.65 | +0.89 | 49.0% | 60 | 49.0% | -0.12 | 1.10 | 0.90 | 1.30 | — |
| — | 16.80 | 17.90 | 17.35 | +0.85 | 48.2% | 62.5 | 48.2% | -0.15 | 1.40 | 1.05 | 1.75 | — |
| — | 14.70 | 16.70 | 15.70 | +0.81 | 47.5% | 65 | 47.5% | -0.19 | 2.40 | 1.95 | 2.85 | — |
| — | 12.60 | 14.30 | 13.45 | +0.77 | 46.9% | 67.5 | 46.9% | -0.23 | 2.50 | 2.05 | 2.95 | — |
| — | 11.10 | 13.10 | 12.10 | +0.72 | 46.4% | 70 | 46.4% | -0.28 | 3.35 | 2.90 | 3.80 | — |
| — | 9.90 | 11.50 | 10.70 | +0.67 | 46.0% | 72.5 | 46.0% | -0.33 | 4.50 | 4.30 | 4.70 | — |
| — | 8.40 | 8.90 | 8.65 | +0.62 | 45.7% | 75 | 45.7% | -0.39 | 5.50 | 5.00 | 6.00 | — |
| — | 7.10 | 7.60 | 7.35 | +0.57 | 45.4% | 77.5 | 45.4% | -0.44 | 6.75 | 6.50 | 7.00 | — |
| — | 6.00 | 6.50 | 6.25 | +0.51 | 45.2% | 80 | 45.2% | -0.50 | 8.05 | 7.80 | 8.30 | — |
| — | 5.00 | 5.50 | 5.25 | +0.46 | 45.1% | 82.5 | 45.1% | -0.55 | 9.25 | 8.70 | 9.80 | — |
| — | 3.20 | 5.10 | 4.15 | +0.40 | 45.1% | 85 | 45.1% | -0.61 | 10.90 | 10.30 | 11.50 | — |
| — | 3.50 | 3.90 | 3.70 | +0.36 | 45.1% | 87.5 | 45.1% | -0.66 | 12.95 | 12.50 | 13.40 | — |
| — | 2.90 | 4.30 | 3.60 | +0.31 | 45.2% | 90 | 45.2% | -0.70 | 14.60 | 13.60 | 15.60 | — |
| — | 2.40 | 2.65 | 2.52 | +0.27 | 45.3% | 92.5 | 45.3% | -0.74 | 16.70 | 15.70 | 17.70 | — |
| — | 1.80 | 2.25 | 2.02 | +0.24 | 45.6% | 95 | 45.6% | -0.78 | 18.55 | 17.60 | 19.50 | 14 |
| — | 1.65 | 2.10 | 1.88 | +0.20 | 45.8% | 97.5 | 45.8% | -0.82 | 20.60 | 19.30 | 21.90 | — |
| — | 1.35 | 1.75 | 1.55 | +0.18 | 46.1% | 100 | 46.1% | -0.85 | 23.20 | 22.70 | 23.70 | — |
| — | 0.85 | 1.30 | 1.07 | +0.13 | 46.9% | 105 | 46.9% | -0.90 | 27.95 | 26.80 | 29.10 | — |
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.