Spot 77.55
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.40 | 14.70 | 13.05 | — | — | 65 | 43.5% | -0.00 | — | — | 0.52 | — |
| — | 9.40 | 11.90 | 10.65 | +0.99 | 44.8% | 67 | 44.8% | -0.01 | — | — | 1.51 | — |
| — | 8.50 | 10.90 | 9.70 | +0.99 | 43.7% | 68 | 43.7% | -0.01 | — | — | 2.15 | — |
| — | 7.40 | 10.75 | 9.07 | +0.98 | 41.9% | 69 | 41.9% | -0.02 | — | — | 1.63 | — |
| — | 6.50 | 9.75 | 8.12 | +0.97 | 39.7% | 70 | 39.7% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 5.45 | 7.95 | 6.70 | +0.96 | 37.4% | 71 | 37.4% | -0.04 | — | — | 0.09 | — |
| — | 5.30 | 6.40 | 5.85 | +0.94 | 35.2% | 72 | 35.2% | -0.06 | 0.12 | 0.06 | 0.17 | — |
| — | 4.30 | 5.40 | 4.85 | — | — | 73 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 3.30 | 5.25 | 4.28 | +0.87 | 31.4% | 74 | 31.4% | -0.13 | 0.16 | 0.06 | 0.26 | — |
| — | 2.48 | 3.60 | 3.04 | +0.80 | 30.1% | 75 | 30.1% | -0.20 | 0.38 | 0.32 | 0.43 | — |
| — | 2.00 | 2.68 | 2.34 | +0.71 | 29.1% | 76 | 29.1% | -0.30 | 0.57 | 0.53 | 0.61 | — |
| — | 1.51 | 1.80 | 1.66 | +0.59 | 28.5% | 77 | 28.5% | -0.41 | 0.92 | 0.84 | 1.00 | — |
| — | 0.93 | 1.14 | 1.03 | +0.46 | 28.3% | 78 | 28.3% | -0.55 | 1.36 | 1.18 | 1.55 | — |
| — | 0.55 | 0.78 | 0.67 | +0.33 | 28.5% | 79 | 28.5% | -0.67 | 1.86 | 1.64 | 2.08 | — |
| — | 0.36 | 0.47 | 0.41 | +0.23 | 28.9% | 80 | 28.9% | -0.77 | 2.90 | 2.61 | 3.20 | — |
| — | 0.25 | 0.38 | 0.32 | +0.15 | 29.7% | 81 | 29.7% | -0.85 | 3.26 | 2.42 | 4.10 | — |
| — | 0.14 | 0.18 | 0.16 | +0.10 | 30.6% | 82 | 30.6% | -0.91 | 4.78 | 4.25 | 5.30 | — |
| — | 0.06 | 0.12 | 0.09 | +0.07 | 31.7% | 83 | 31.7% | -0.94 | 5.72 | 5.25 | 6.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 32.9% | 84 | 32.9% | -0.97 | 7.12 | 5.85 | 8.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 34.2% | 85 | 34.2% | -0.98 | 7.45 | 6.90 | 8.00 | — |
| — | — | 0.50 | — | +0.02 | 35.6% | 86 | 35.6% | -0.99 | 8.43 | 7.20 | 9.65 | — |
| — | — | 0.10 | — | +0.01 | 37.0% | 87 | 37.0% | -1.00 | 9.10 | 8.25 | 9.95 | — |
| — | — | 0.95 | — | +0.01 | 38.4% | 88 | 38.4% | -1.00 | 10.07 | 9.25 | 10.90 | — |
| 22 | — | 1.65 | — | +0.01 | 39.7% | 89 | 39.7% | -1.00 | 11.53 | 10.25 | 12.80 | 0 |
| — | 0.01 | 0.17 | 0.09 | +0.00 | 40.9% | 90 | 40.9% | -1.00 | 12.82 | 11.20 | 14.45 | — |
| — | — | 1.08 | — | +0.00 | 42.0% | 91 | 42.0% | -1.00 | 13.40 | 11.35 | 15.45 | — |
| — | — | 1.07 | — | +0.00 | 43.1% | 92 | 43.1% | -1.00 | 14.80 | 13.20 | 16.40 | — |
| — | — | 1.80 | — | +0.00 | 43.9% | 93 | 43.9% | -1.00 | 15.43 | 13.40 | 17.45 | — |
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.