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 | |
| — | 13.75 | 17.65 | 15.70 | +0.88 | 56.1% | 62 | — | — | 0.46 | 0.15 | 0.76 | — |
| — | 13.55 | 16.20 | 14.88 | — | — | 63 | — | — | 0.48 | 0.18 | 0.79 | — |
| — | 12.65 | 15.30 | 13.97 | — | — | 64 | — | — | 0.65 | 0.42 | 0.87 | — |
| — | 11.55 | 14.40 | 12.97 | — | — | 65 | — | — | 0.67 | 0.59 | 0.75 | — |
| — | 10.75 | 13.55 | 12.15 | — | — | 66 | — | — | 0.73 | 0.36 | 1.11 | — |
| — | 9.90 | 12.55 | 11.22 | — | — | 67 | — | — | 1.08 | 0.90 | 1.27 | — |
| — | 9.30 | 11.95 | 10.62 | — | — | 68 | — | — | 1.12 | 0.97 | 1.27 | — |
| — | 8.50 | 11.05 | 9.78 | — | — | 69 | — | — | 1.56 | 1.07 | 2.05 | — |
| — | 8.05 | 9.85 | 8.95 | — | — | 70 | — | — | 1.95 | 1.47 | 2.43 | — |
| — | 7.10 | 8.75 | 7.92 | — | — | 71 | — | — | 1.96 | 1.10 | 2.82 | — |
| — | 6.45 | 8.30 | 7.38 | — | — | 72 | — | — | 2.29 | 1.33 | 3.25 | — |
| — | 5.80 | 7.55 | 6.67 | — | — | 73 | — | — | 2.65 | 1.50 | 3.80 | — |
| — | 5.15 | 6.95 | 6.05 | — | — | 74 | — | — | 3.08 | 1.85 | 4.30 | — |
| — | 5.60 | 6.75 | 6.17 | +0.47 | 53.8% | 75 | 53.8% | -0.53 | 3.50 | 3.15 | 3.85 | — |
| — | 4.80 | 5.75 | 5.28 | +0.43 | 53.8% | 76 | 53.8% | -0.57 | 3.54 | 2.57 | 4.50 | — |
| — | 4.35 | 5.15 | 4.75 | +0.40 | 53.9% | 77 | 53.9% | -0.60 | 4.47 | 3.60 | 5.35 | — |
| — | 4.15 | 4.50 | 4.33 | +0.37 | 53.9% | 78 | 53.9% | -0.64 | 5.00 | 4.05 | 5.95 | — |
| — | 3.70 | 4.10 | 3.90 | +0.34 | 54.0% | 79 | 54.0% | -0.67 | 5.75 | 4.80 | 6.70 | — |
| — | 3.05 | 3.80 | 3.42 | +0.31 | 54.2% | 80 | 54.2% | -0.70 | 6.30 | 5.20 | 7.40 | — |
| — | 1.83 | 4.50 | 3.17 | +0.28 | 54.3% | 81 | 54.3% | -0.72 | 7.00 | 6.25 | 7.75 | — |
| — | 1.49 | 4.15 | 2.82 | +0.26 | 54.5% | 82 | 54.5% | -0.75 | 7.80 | 6.90 | 8.70 | — |
| — | 1.60 | 2.91 | 2.25 | +0.23 | 54.7% | 83 | 54.7% | -0.77 | 8.57 | 7.75 | 9.40 | — |
| — | 1.31 | 2.68 | 2.00 | +0.21 | 54.9% | 84 | 54.9% | -0.80 | 9.22 | 8.35 | 10.10 | — |
| — | 0.95 | 2.32 | 1.64 | +0.19 | 55.1% | 85 | 55.1% | -0.82 | 10.03 | 9.15 | 10.90 | — |
| 3 | 1.55 | 2.35 | 1.95 | +0.17 | 55.4% | 86 | 55.4% | -0.84 | 10.78 | 9.85 | 11.70 | 0 |
| — | 1.07 | 1.33 | 1.20 | +0.11 | 56.6% | 90 | 56.6% | -0.90 | 13.65 | 12.30 | 15.00 | — |
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.