Spot 77.27
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 16.15 | 14.70 | — | — | 62 | 59.4% | -0.02 | — | — | 0.75 | — |
| — | 12.25 | 15.50 | 13.88 | +0.97 | 58.6% | 63 | 58.6% | -0.03 | — | — | 0.24 | — |
| — | 12.60 | 14.25 | 13.43 | +0.95 | 57.8% | 64 | 57.8% | -0.05 | 0.23 | 0.01 | 0.44 | — |
| — | 11.05 | 13.10 | 12.07 | +0.93 | 57.0% | 65 | 57.0% | -0.07 | 0.13 | 0.01 | 0.25 | — |
| — | 10.05 | 12.60 | 11.32 | +0.90 | 56.3% | 66 | 56.3% | -0.09 | 0.06 | 0.03 | 0.08 | — |
| — | 9.05 | 10.95 | 10.00 | +0.87 | 55.7% | 67 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 7.55 | 9.95 | 8.75 | +0.83 | 55.1% | 68 | 55.1% | -0.18 | 0.27 | 0.07 | 0.46 | — |
| — | 7.20 | 9.70 | 8.45 | — | — | 69 | — | — | 0.27 | 0.12 | 0.41 | — |
| — | 6.70 | 8.80 | 7.75 | +0.72 | 54.1% | 70 | 54.1% | -0.27 | 0.20 | 0.01 | 0.38 | — |
| — | 5.65 | 7.85 | 6.75 | — | — | 71 | 53.7% | -0.33 | 0.26 | 0.08 | 0.44 | — |
| — | 3.95 | 6.40 | 5.17 | +0.60 | 53.4% | 72 | 53.4% | -0.40 | 0.56 | 0.44 | 0.69 | — |
| — | 4.85 | 5.05 | 4.95 | +0.54 | 53.1% | 73 | 53.1% | -0.47 | 0.67 | 0.57 | 0.76 | — |
| — | 3.75 | 4.60 | 4.17 | +0.47 | 52.9% | 74 | — | — | 0.98 | 0.77 | 1.20 | — |
| — | 2.97 | 3.70 | 3.33 | +0.40 | 52.8% | 75 | 52.8% | -0.61 | 1.26 | 1.04 | 1.48 | — |
| — | 2.47 | 3.25 | 2.86 | +0.34 | 52.8% | 76 | 52.8% | -0.67 | 1.69 | 1.40 | 1.98 | — |
| — | 2.27 | 2.55 | 2.41 | +0.29 | 52.8% | 77 | — | — | 2.27 | 1.79 | 2.76 | — |
| — | 1.78 | 2.13 | 1.96 | +0.23 | 52.9% | 78 | 52.9% | -0.77 | 2.72 | 2.29 | 3.15 | — |
| — | 1.30 | 1.59 | 1.45 | +0.19 | 53.1% | 79 | 53.1% | -0.82 | 3.33 | 2.90 | 3.75 | — |
| — | 1.09 | 1.30 | 1.20 | +0.16 | 53.4% | 80 | 53.4% | -0.85 | 4.10 | 3.45 | 4.75 | — |
| — | 0.74 | 0.97 | 0.85 | +0.12 | 53.7% | 81 | — | — | 4.67 | 4.15 | 5.20 | — |
| — | 0.42 | 0.78 | 0.60 | +0.10 | 54.1% | 82 | 54.1% | -0.91 | 5.85 | 5.00 | 6.70 | — |
| — | 0.45 | 0.62 | 0.54 | +0.08 | 54.6% | 83 | — | — | 6.62 | 5.70 | 7.55 | — |
| — | 0.31 | 0.44 | 0.38 | +0.06 | 55.1% | 84 | 55.1% | -0.95 | 7.55 | 6.70 | 8.40 | — |
| — | 0.25 | 0.40 | 0.33 | +0.05 | 55.8% | 85 | 55.8% | -0.96 | 8.28 | 7.25 | 9.30 | — |
| — | 0.10 | 0.44 | 0.27 | — | — | 86 | 56.4% | -0.97 | 9.32 | 8.40 | 10.25 | — |
| — | 0.08 | 0.30 | 0.19 | +0.03 | 57.1% | 87 | 57.1% | -0.98 | 9.97 | 8.75 | 11.20 | — |
| — | 0.07 | 0.47 | 0.27 | +0.02 | 57.9% | 88 | 57.9% | -0.98 | 11.10 | 10.05 | 12.15 | — |
| — | 0.04 | 0.15 | 0.10 | +0.02 | 58.7% | 89 | 58.7% | -0.99 | 11.65 | 10.15 | 13.15 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 59.6% | 90 | 59.6% | -0.99 | 13.43 | 12.00 | 14.85 | — |
| — | — | 2.16 | — | +0.01 | 60.5% | 91 | 60.5% | -1.00 | 14.50 | 13.20 | 15.80 | — |
| — | — | 1.79 | — | +0.01 | 61.4% | 92 | 61.4% | -1.00 | 15.50 | 14.20 | 16.80 | — |
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.