Spot 77.86
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 27.70 | 26.60 | +0.95 | 48.6% | 52.5 | — | — | 0.62 | 0.01 | 1.23 | — |
| — | 23.20 | 25.45 | 24.32 | +0.94 | 47.4% | 55 | 47.4% | -0.07 | — | — | 1.52 | — |
| — | 21.05 | 23.30 | 22.18 | +0.92 | 46.2% | 57.5 | 46.2% | -0.08 | 1.06 | 0.79 | 1.34 | — |
| — | 18.80 | 21.35 | 20.07 | +0.89 | 45.2% | 60 | — | — | 1.27 | 0.86 | 1.68 | — |
| — | 16.65 | 18.55 | 17.60 | — | — | 62.5 | — | — | 1.97 | 1.40 | 2.54 | — |
| — | 15.60 | 16.15 | 15.88 | — | — | 65 | — | — | 2.25 | 2.04 | 2.47 | — |
| — | 12.85 | 15.30 | 14.07 | — | — | 67.5 | — | — | 2.90 | 2.56 | 3.25 | — |
| — | 11.85 | 13.30 | 12.57 | — | — | 70 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 9.90 | 12.00 | 10.95 | — | — | 72.5 | — | — | 4.78 | 4.15 | 5.40 | — |
| — | 9.00 | 10.05 | 9.53 | — | — | 75 | — | — | 5.53 | 5.10 | 5.95 | — |
| — | 6.95 | 9.15 | 8.05 | — | — | 77.5 | — | — | 6.72 | 6.35 | 7.10 | — |
| — | 6.60 | 7.00 | 6.80 | — | — | 80 | — | — | 8.03 | 7.60 | 8.45 | — |
| — | 5.50 | 6.00 | 5.75 | — | — | 82.5 | — | — | 9.22 | 8.55 | 9.90 | — |
| — | 4.55 | 5.75 | 5.15 | — | — | 85 | — | — | 11.57 | 10.75 | 12.40 | — |
| — | 3.55 | 5.30 | 4.42 | +0.39 | 39.7% | 87.5 | 39.7% | -0.62 | 13.00 | 12.35 | 13.65 | — |
| — | 3.05 | 4.10 | 3.58 | +0.35 | 39.5% | 90 | 39.5% | -0.68 | 14.47 | 13.55 | 15.40 | — |
| — | 1.57 | 3.80 | 2.69 | — | — | 92.5 | — | — | 16.52 | 15.65 | 17.40 | — |
| — | 1.74 | 2.86 | 2.30 | +0.26 | 39.2% | 95 | 39.2% | -0.77 | 18.80 | 17.65 | 19.95 | — |
| — | 1.40 | 2.86 | 2.13 | +0.22 | 39.1% | 97.5 | 39.1% | -0.81 | 20.95 | 19.80 | 22.10 | — |
| — | 1.33 | 1.86 | 1.59 | +0.19 | 39.1% | 100 | 39.1% | -0.85 | 23.18 | 22.05 | 24.30 | — |
| — | 0.82 | 1.91 | 1.36 | +0.14 | 39.0% | 105 | 39.0% | -0.91 | 27.57 | 25.65 | 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.