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 | |
| — | 25.10 | 27.50 | 26.30 | — | — | 52.5 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 22.90 | 25.30 | 24.10 | +0.92 | 47.5% | 55 | 47.5% | -0.08 | 0.75 | 0.55 | 0.95 | — |
| — | 21.00 | 23.10 | 22.05 | — | — | 57.5 | — | — | 1.10 | 0.85 | 1.35 | — |
| — | 19.00 | 21.10 | 20.05 | — | — | 60 | 46.0% | -0.13 | 1.43 | 1.15 | 1.70 | — |
| — | 17.20 | 18.80 | 18.00 | +0.84 | 45.5% | 62.5 | — | — | 1.95 | 1.75 | 2.15 | — |
| — | 15.20 | 17.20 | 16.20 | +0.80 | 45.1% | 65 | 45.1% | -0.20 | 2.35 | 1.95 | 2.75 | — |
| — | 13.40 | 15.50 | 14.45 | +0.76 | 44.8% | 67.5 | 44.8% | -0.24 | 3.25 | 3.00 | 3.50 | — |
| — | 12.10 | 12.80 | 12.45 | +0.72 | 44.5% | 70 | 44.5% | -0.29 | 3.75 | 3.10 | 4.40 | — |
| — | 10.50 | 11.70 | 11.10 | +0.67 | 44.3% | 72.5 | 44.3% | -0.33 | 5.05 | 4.70 | 5.40 | — |
| — | 9.20 | 9.80 | 9.50 | +0.62 | 44.2% | 75 | 44.2% | -0.38 | 5.70 | 4.90 | 6.50 | — |
| — | 8.20 | 8.50 | 8.35 | +0.57 | 44.1% | 77.5 | 44.1% | -0.43 | 6.85 | 6.10 | 7.60 | — |
| — | 7.00 | 7.30 | 7.15 | +0.52 | 44.0% | 80 | 44.0% | -0.49 | 8.75 | 7.40 | 10.10 | — |
| — | 5.90 | 6.30 | 6.10 | +0.47 | 43.9% | 82.5 | 43.9% | -0.54 | 10.20 | 9.90 | 10.50 | 165 |
| — | 5.00 | 5.50 | 5.25 | +0.43 | 43.9% | 85 | 43.9% | -0.58 | 11.50 | 10.80 | 12.20 | — |
| — | 4.20 | 5.70 | 4.95 | +0.38 | 43.9% | 87.5 | 43.9% | -0.63 | 13.15 | 12.40 | 13.90 | — |
| — | 3.40 | 4.00 | 3.70 | +0.34 | 44.0% | 90 | 44.0% | -0.67 | 15.10 | 14.20 | 16.00 | — |
| — | 3.00 | 3.50 | 3.25 | +0.30 | 44.0% | 92.5 | 44.0% | -0.72 | 17.00 | 16.00 | 18.00 | — |
| — | 2.55 | 3.00 | 2.77 | +0.27 | 44.1% | 95 | 44.1% | -0.75 | 19.15 | 18.30 | 20.00 | — |
| — | 2.05 | 2.55 | 2.30 | +0.23 | 44.3% | 97.5 | 44.3% | -0.79 | 21.10 | 20.10 | 22.10 | — |
| — | 1.30 | 2.20 | 1.75 | +0.21 | 44.4% | 100 | 44.4% | -0.82 | 23.20 | 21.90 | 24.50 | — |
| — | 1.30 | 1.60 | 1.45 | +0.16 | 44.9% | 105 | 44.9% | -0.87 | 27.65 | 26.40 | 28.90 | — |
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.