Spot 77.33
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.40 | 27.20 | 25.80 | +0.95 | 53.6% | 52.5 | 53.6% | -0.05 | 0.90 | 0.20 | 1.60 | — |
| — | 21.90 | 25.10 | 23.50 | +0.93 | 52.1% | 55 | 52.1% | -0.07 | — | — | 2.60 | — |
| — | 19.50 | 22.90 | 21.20 | +0.91 | 50.7% | 57.5 | 50.7% | -0.09 | — | — | 2.85 | — |
| — | 18.30 | 20.10 | 19.20 | +0.89 | 49.5% | 60 | 49.5% | -0.12 | 1.27 | 0.75 | 1.80 | — |
| — | 16.20 | 18.60 | 17.40 | +0.85 | 48.4% | 62.5 | 48.4% | -0.15 | 1.60 | 0.90 | 2.30 | — |
| — | 13.60 | 16.70 | 15.15 | +0.81 | 47.5% | 65 | 47.5% | -0.19 | 2.23 | 1.75 | 2.70 | — |
| — | 12.50 | 14.50 | 13.50 | +0.77 | 46.7% | 67.5 | 46.7% | -0.23 | 2.70 | 2.30 | 3.10 | — |
| — | 10.00 | 12.60 | 11.30 | +0.72 | 46.1% | 70 | 46.1% | -0.28 | 3.90 | 3.40 | 4.40 | — |
| — | 8.40 | 11.70 | 10.05 | +0.67 | 45.6% | 72.5 | 45.6% | -0.33 | 4.55 | 4.30 | 4.80 | — |
| — | 8.00 | 8.70 | 8.35 | +0.62 | 45.3% | 75 | 45.3% | -0.39 | 5.85 | 5.40 | 6.30 | — |
| — | 7.00 | 7.40 | 7.20 | +0.57 | 45.0% | 77.5 | 45.0% | -0.44 | 6.90 | 6.60 | 7.20 | — |
| — | 5.90 | 6.30 | 6.10 | +0.51 | 44.9% | 80 | 44.9% | -0.50 | 8.75 | 8.00 | 9.50 | 187 |
| 507 | 5.00 | 5.30 | 5.15 | +0.46 | 44.9% | 82.5 | 44.9% | -0.55 | 8.95 | 7.80 | 10.10 | 160 |
| — | 4.10 | 4.50 | 4.30 | +0.40 | 44.9% | 85 | 44.9% | -0.61 | 11.25 | 9.90 | 12.60 | — |
| — | 3.40 | 3.70 | 3.55 | +0.36 | 45.1% | 87.5 | 45.1% | -0.66 | 13.05 | 11.70 | 14.40 | — |
| — | 2.85 | 3.10 | 2.98 | +0.31 | 45.3% | 90 | 45.3% | -0.70 | 14.75 | 13.20 | 16.30 | — |
| — | 1.65 | 2.90 | 2.27 | +0.27 | 45.5% | 92.5 | 45.5% | -0.74 | 17.20 | 15.30 | 19.10 | — |
| — | 1.90 | 2.35 | 2.12 | +0.24 | 45.8% | 95 | 45.8% | -0.78 | 19.00 | 17.40 | 20.60 | — |
| — | 1.40 | 1.90 | 1.65 | +0.20 | 46.2% | 97.5 | 46.2% | -0.82 | 21.20 | 19.60 | 22.80 | — |
| — | 1.20 | 1.75 | 1.48 | +0.18 | 46.6% | 100 | 46.6% | -0.85 | 23.40 | 21.90 | 24.90 | — |
| — | 1.00 | 1.75 | 1.38 | +0.13 | 47.4% | 105 | 47.4% | -0.90 | 28.30 | 26.30 | 30.30 | — |
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.