Spot 77.83
· 140 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 27.90 | 26.05 | +0.95 | 51.9% | 52.5 | 51.9% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 22.50 | 25.60 | 24.05 | +0.94 | 50.5% | 55 | 50.5% | -0.06 | 0.75 | 0.15 | 1.35 | — |
| 24 | 19.70 | 23.40 | 21.55 | +0.92 | 49.2% | 57.5 | 49.2% | -0.08 | — | — | 1.15 | 170 |
| 63 | 17.60 | 21.00 | 19.30 | +0.89 | 48.2% | 60 | 48.2% | -0.11 | 1.68 | 0.50 | 2.85 | 561 |
| 48 | 16.20 | 19.10 | 17.65 | +0.86 | 47.2% | 62.5 | 47.2% | -0.14 | 1.68 | 0.05 | 3.30 | 124 |
| 172 | 14.30 | 16.90 | 15.60 | +0.82 | 46.5% | 65 | 46.5% | -0.18 | 1.82 | 1.45 | 2.20 | 1,008 |
| 722 | 12.80 | 14.90 | 13.85 | +0.78 | 45.8% | 67.5 | 45.8% | -0.22 | 2.52 | 2.20 | 2.85 | 646 |
| 1,349 | 10.60 | 13.00 | 11.80 | +0.73 | 45.3% | 70 | 45.3% | -0.27 | 2.77 | 1.95 | 3.60 | 244 |
| 284 | 9.70 | 11.40 | 10.55 | +0.68 | 45.0% | 72.5 | 45.0% | -0.32 | 4.05 | 3.70 | 4.40 | 498 |
| 985 | 7.60 | 9.20 | 8.40 | +0.62 | 44.7% | 75 | 44.7% | -0.38 | 5.10 | 4.70 | 5.50 | — |
| — | 6.80 | 8.30 | 7.55 | +0.57 | 44.5% | 77.5 | 44.5% | -0.44 | 6.15 | 5.50 | 6.80 | — |
| — | 5.70 | 6.50 | 6.10 | +0.51 | 44.4% | 80 | 44.4% | -0.50 | 7.40 | 6.80 | 8.00 | — |
| — | 4.00 | 6.10 | 5.05 | +0.46 | 44.4% | 82.5 | 44.4% | -0.55 | 9.30 | 8.70 | 9.90 | — |
| — | 3.50 | 5.10 | 4.30 | +0.40 | 44.5% | 85 | 44.5% | -0.61 | 10.80 | 9.60 | 12.00 | — |
| — | 3.30 | 3.80 | 3.55 | +0.35 | 44.6% | 87.5 | 44.6% | -0.66 | 12.60 | 10.70 | 14.50 | — |
| — | 2.65 | 4.40 | 3.52 | +0.30 | 44.8% | 90 | 44.8% | -0.70 | 14.35 | 12.60 | 16.10 | — |
| — | 1.20 | 4.10 | 2.65 | +0.27 | 45.0% | 92.5 | 45.0% | -0.75 | 16.45 | 14.60 | 18.30 | — |
| — | 1.90 | 2.30 | 2.10 | — | — | 95 | 45.3% | -0.79 | 18.55 | 16.70 | 20.40 | — |
| — | 1.25 | 1.95 | 1.60 | — | — | 97.5 | 45.7% | -0.82 | 20.75 | 18.90 | 22.60 | — |
| — | 1.20 | 1.75 | 1.48 | +0.17 | 46.1% | 100 | 46.1% | -0.85 | 22.95 | 21.10 | 24.80 | — |
| — | 0.45 | 1.25 | 0.85 | +0.13 | 46.9% | 105 | 46.9% | -0.90 | 27.65 | 25.80 | 29.50 | — |
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.