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 | |
| — | 35.80 | 39.75 | 37.77 | +0.97 | 71.6% | 40 | 71.6% | -0.03 | 0.16 | 0.10 | 0.22 | — |
| — | 31.95 | 33.75 | 32.85 | +0.96 | 67.3% | 45 | 67.3% | -0.05 | 0.34 | 0.27 | 0.41 | — |
| — | 26.30 | 29.00 | 27.65 | +0.92 | 64.1% | 50 | 64.1% | -0.08 | 0.68 | 0.50 | 0.86 | — |
| — | 21.80 | 24.55 | 23.18 | +0.88 | 61.8% | 55 | 61.8% | -0.12 | 1.05 | 0.87 | 1.23 | — |
| — | 19.20 | 20.35 | 19.77 | +0.81 | 60.2% | 60 | 60.2% | -0.19 | 1.89 | 1.63 | 2.15 | — |
| — | 14.90 | 16.55 | 15.72 | +0.73 | 59.2% | 65 | 59.2% | -0.28 | 3.02 | 2.58 | 3.45 | — |
| — | 11.85 | 13.15 | 12.50 | +0.63 | 58.5% | 70 | 58.5% | -0.37 | 4.58 | 3.95 | 5.20 | — |
| — | 9.60 | 10.10 | 9.85 | +0.53 | 58.2% | 75 | 58.4% | -0.47 | 6.78 | 6.30 | 7.25 | — |
| — | 7.35 | 7.95 | 7.65 | +0.44 | 58.2% | 80 | 58.2% | -0.57 | 9.43 | 8.65 | 10.20 | — |
| — | 5.45 | 6.05 | 5.75 | +0.36 | 58.4% | 85 | 58.4% | -0.65 | 13.00 | 12.55 | 13.45 | — |
| — | 4.10 | 4.80 | 4.45 | +0.29 | 58.7% | 90 | 58.7% | -0.72 | 17.23 | 16.05 | 18.40 | — |
| — | 3.20 | 3.65 | 3.42 | +0.23 | 59.2% | 95 | 59.2% | -0.78 | 20.85 | 19.95 | 21.75 | — |
| — | 2.40 | 2.88 | 2.64 | +0.19 | 59.8% | 100 | 59.8% | -0.83 | 25.02 | 24.10 | 25.95 | — |
| — | 1.18 | 2.73 | 1.96 | +0.15 | 60.4% | 105 | 60.4% | -0.87 | 29.62 | 28.45 | 30.80 | — |
| — | 1.34 | 1.64 | 1.49 | +0.12 | 61.1% | 110 | 61.1% | -0.91 | 33.77 | 33.00 | 34.55 | — |
| — | 0.95 | 1.44 | 1.20 | +0.10 | 61.9% | 115 | 61.9% | -0.93 | 38.50 | 37.70 | 39.30 | — |
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.