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 | |
| — | 25.60 | 27.70 | 26.65 | — | — | 52.5 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 23.40 | 25.60 | 24.50 | — | — | 55 | — | — | 0.85 | 0.55 | 1.15 | — |
| — | 21.40 | 23.30 | 22.35 | +0.90 | 53.4% | 57.5 | — | — | 0.95 | 0.65 | 1.25 | — |
| — | 18.70 | 21.30 | 20.00 | +0.88 | 45.8% | 60 | 45.8% | -0.12 | 1.35 | 0.60 | 2.10 | — |
| — | 17.10 | 19.40 | 18.25 | — | — | 62.5 | — | — | 1.95 | 1.15 | 2.75 | — |
| — | 15.20 | 17.40 | 16.30 | — | — | 65 | — | — | 2.30 | 2.05 | 2.55 | — |
| — | 13.20 | 15.90 | 14.55 | — | — | 67.5 | — | — | 2.92 | 2.55 | 3.30 | — |
| — | 11.40 | 13.90 | 12.65 | — | — | 70 | — | — | 3.80 | 3.50 | 4.10 | — |
| — | 10.10 | 12.20 | 11.15 | — | — | 72.5 | 43.6% | -0.33 | 4.55 | 4.10 | 5.00 | — |
| — | 8.70 | 10.30 | 9.50 | +0.63 | 43.4% | 75 | 41.8% | -0.38 | 5.50 | 4.90 | 6.10 | — |
| — | 7.00 | 9.30 | 8.15 | +0.57 | 43.3% | 77.5 | 43.3% | -0.43 | 6.90 | 6.40 | 7.40 | — |
| — | 6.00 | 7.40 | 6.70 | +0.52 | 43.2% | 80 | 43.2% | -0.49 | 8.35 | 7.00 | 9.70 | — |
| — | 5.70 | 6.30 | 6.00 | +0.47 | 43.2% | 82.5 | 43.2% | -0.54 | 9.80 | 8.50 | 11.10 | — |
| — | 4.70 | 5.80 | 5.25 | +0.43 | 43.2% | 85 | 43.2% | -0.58 | 11.50 | 10.30 | 12.70 | — |
| — | 4.10 | 4.60 | 4.35 | +0.37 | 43.3% | 87.5 | 43.3% | -0.63 | 13.20 | 11.90 | 14.50 | — |
| — | 3.30 | 4.20 | 3.75 | +0.33 | 43.4% | 90 | 43.4% | -0.68 | 14.95 | 13.60 | 16.30 | — |
| — | 2.50 | 3.70 | 3.10 | +0.30 | 43.5% | 92.5 | 43.5% | -0.72 | 16.85 | 15.50 | 18.20 | — |
| — | 2.50 | 3.00 | 2.75 | +0.26 | 43.7% | 95 | 43.7% | -0.76 | 18.85 | 17.50 | 20.20 | — |
| — | 1.70 | 2.75 | 2.23 | +0.23 | 43.9% | 97.5 | 43.9% | -0.79 | 20.75 | 19.20 | 22.30 | — |
| — | 1.60 | 2.25 | 1.93 | +0.20 | 44.1% | 100 | 44.1% | -0.82 | 23.20 | 21.90 | 24.50 | — |
| — | 1.15 | 1.90 | 1.52 | +0.16 | 44.6% | 105 | — | — | 27.65 | 26.30 | 29.00 | — |
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.