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 | |
| — | 36.40 | 39.25 | 37.83 | +0.95 | 68.1% | 40 | 68.1% | -0.05 | 0.45 | 0.02 | 0.88 | — |
| — | 31.85 | 35.85 | 33.85 | +0.93 | 65.3% | 45 | 65.3% | -0.07 | 0.78 | 0.49 | 1.06 | — |
| — | 27.80 | 30.45 | 29.12 | +0.89 | 62.9% | 50 | 62.9% | -0.11 | 1.42 | 0.81 | 2.02 | — |
| — | 23.45 | 26.25 | 24.85 | +0.84 | 61.2% | 55 | 61.2% | -0.17 | 2.56 | 1.76 | 3.35 | — |
| — | 20.00 | 22.35 | 21.18 | +0.78 | 59.9% | 60 | 59.9% | -0.23 | 3.52 | 2.85 | 4.20 | — |
| — | 16.85 | 18.95 | 17.90 | +0.71 | 59.0% | 65 | 59.0% | -0.30 | 5.15 | 4.45 | 5.85 | — |
| — | 14.20 | 17.00 | 15.60 | +0.64 | 58.5% | 70 | 58.5% | -0.37 | 7.08 | 5.85 | 8.30 | — |
| — | 10.80 | 13.45 | 12.12 | +0.57 | 58.3% | 75 | 58.3% | -0.44 | 9.53 | 8.05 | 11.00 | — |
| — | 10.50 | 10.85 | 10.68 | +0.50 | 58.2% | 80 | 58.2% | -0.51 | 12.40 | 11.75 | 13.05 | — |
| — | 8.50 | 9.20 | 8.85 | +0.43 | 58.2% | 85 | 58.2% | -0.58 | 15.75 | 14.85 | 16.65 | — |
| — | 6.35 | 7.60 | 6.97 | +0.37 | 58.4% | 90 | 58.4% | -0.64 | 18.98 | 17.85 | 20.10 | — |
| — | 5.00 | 6.45 | 5.72 | +0.32 | 58.5% | 95 | 58.5% | -0.70 | 22.32 | 20.65 | 24.00 | — |
| — | 4.40 | 5.30 | 4.85 | +0.27 | 58.8% | 100 | 58.8% | -0.75 | 27.05 | 25.70 | 28.40 | — |
| — | 3.15 | 4.65 | 3.90 | +0.23 | 59.1% | 105 | 59.1% | -0.79 | 31.12 | 29.85 | 32.40 | — |
| — | 2.40 | 4.25 | 3.33 | +0.20 | 59.3% | 110 | 59.3% | -0.83 | 35.17 | 34.15 | 36.20 | — |
| — | 1.68 | 3.55 | 2.62 | +0.17 | 59.6% | 115 | 59.6% | -0.86 | 39.30 | 37.75 | 40.85 | — |
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.