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 | |
| — | 13.35 | 16.05 | 14.70 | +0.94 | 57.1% | 62 | 57.1% | -0.06 | 0.10 | 0.03 | 0.18 | — |
| — | 13.15 | 15.15 | 14.15 | +0.92 | 56.5% | 63 | 56.5% | -0.08 | — | — | 0.34 | — |
| — | 12.15 | 14.75 | 13.45 | +0.90 | 55.8% | 64 | 55.8% | -0.10 | — | — | 0.39 | — |
| — | 11.20 | 13.20 | 12.20 | +0.87 | 55.2% | 65 | 55.2% | -0.13 | 0.17 | 0.04 | 0.29 | — |
| — | 10.30 | 12.30 | 11.30 | +0.84 | 54.7% | 66 | 54.7% | -0.16 | 0.23 | 0.12 | 0.34 | — |
| — | 9.35 | 11.95 | 10.65 | +0.81 | 54.2% | 67 | 54.2% | -0.19 | 0.40 | 0.12 | 0.67 | — |
| — | 8.60 | 10.40 | 9.50 | +0.77 | 53.7% | 68 | 53.7% | -0.23 | 0.41 | 0.30 | 0.51 | — |
| — | 7.60 | 10.20 | 8.90 | +0.73 | 53.3% | 69 | 53.3% | -0.27 | 0.50 | 0.25 | 0.75 | — |
| — | 7.30 | 8.25 | 7.78 | +0.68 | 53.0% | 70 | 53.0% | -0.31 | 0.57 | 0.33 | 0.82 | — |
| — | 5.95 | 8.55 | 7.25 | +0.63 | 52.7% | 71 | 52.7% | -0.36 | 1.02 | 0.72 | 1.33 | — |
| — | 5.15 | 7.50 | 6.33 | +0.58 | 52.5% | 72 | 52.5% | -0.42 | 1.22 | 1.00 | 1.44 | — |
| — | 4.90 | 6.20 | 5.55 | +0.53 | 52.3% | 73 | 52.3% | -0.47 | 1.41 | 0.90 | 1.92 | — |
| — | 3.80 | 5.60 | 4.70 | +0.48 | 52.2% | 74 | 52.2% | -0.52 | 1.79 | 1.59 | 1.99 | — |
| — | 3.10 | 5.70 | 4.40 | +0.43 | 52.1% | 75 | 52.1% | -0.57 | 2.20 | 1.94 | 2.46 | — |
| — | 2.00 | 5.00 | 3.50 | +0.38 | 52.1% | 76 | 52.1% | -0.62 | 2.30 | 1.55 | 3.05 | — |
| — | 2.88 | 4.50 | 3.69 | +0.34 | 52.1% | 77 | 52.1% | -0.66 | 3.01 | 1.72 | 4.30 | — |
| — | 2.50 | 3.35 | 2.92 | +0.30 | 52.2% | 78 | 52.2% | -0.71 | 3.46 | 2.82 | 4.10 | — |
| — | 1.91 | 2.85 | 2.38 | +0.26 | 52.4% | 79 | 52.4% | -0.74 | 4.60 | 3.85 | 5.35 | — |
| — | 1.63 | 2.42 | 2.02 | +0.23 | 52.6% | 80 | 52.6% | -0.78 | 5.00 | 4.35 | 5.65 | — |
| — | 1.54 | 2.10 | 1.82 | +0.19 | 52.8% | 81 | 52.8% | -0.81 | 5.60 | 5.20 | 6.00 | — |
| — | 1.21 | 1.62 | 1.42 | +0.16 | 53.1% | 82 | 53.1% | -0.84 | 6.42 | 5.45 | 7.40 | — |
| — | 0.80 | 1.51 | 1.16 | +0.14 | 53.4% | 83 | 53.4% | -0.86 | 6.97 | 6.40 | 7.55 | — |
| — | 0.85 | 1.42 | 1.14 | +0.12 | 53.8% | 84 | 53.8% | -0.89 | 7.80 | 6.65 | 8.95 | — |
| — | 0.54 | 1.12 | 0.83 | +0.10 | 54.2% | 85 | 54.2% | -0.91 | 8.50 | 7.20 | 9.80 | — |
| — | 0.20 | 1.20 | 0.70 | +0.08 | 54.7% | 86 | 54.7% | -0.92 | 9.72 | 8.80 | 10.65 | — |
| — | 0.17 | 0.54 | 0.35 | +0.04 | 56.9% | 90 | 56.9% | -0.97 | 13.38 | 12.45 | 14.30 | — |
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.