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 | |
| — | 10.80 | 14.00 | 12.40 | +0.99 | 38.1% | 65 | 38.1% | -0.01 | — | — | 1.79 | — |
| — | 9.20 | 12.85 | 11.03 | +0.98 | 38.2% | 67 | 38.2% | -0.02 | — | — | 1.82 | — |
| — | 9.05 | 11.50 | 10.28 | +0.97 | 37.4% | 68 | 37.4% | -0.03 | — | — | 1.07 | — |
| — | 7.40 | 10.90 | 9.15 | +0.96 | 36.3% | 69 | 36.3% | -0.04 | — | — | 1.19 | — |
| — | 7.45 | 9.00 | 8.22 | +0.94 | 35.0% | 70 | 35.0% | -0.06 | 0.20 | 0.02 | 0.39 | — |
| — | 5.45 | 8.90 | 7.17 | +0.92 | 33.7% | 71 | 33.7% | -0.08 | 0.26 | 0.05 | 0.47 | — |
| — | 4.50 | 8.05 | 6.28 | +0.89 | 32.4% | 72 | 32.4% | -0.11 | 0.20 | 0.11 | 0.30 | — |
| — | 4.40 | 6.35 | 5.38 | +0.85 | 31.2% | 73 | 31.2% | -0.15 | 0.34 | 0.18 | 0.50 | — |
| — | 2.50 | 6.30 | 4.40 | +0.80 | 30.2% | 74 | 30.2% | -0.20 | 0.47 | 0.37 | 0.56 | — |
| — | 3.20 | 5.00 | 4.10 | +0.74 | 29.5% | 75 | 29.5% | -0.26 | 0.71 | 0.64 | 0.78 | — |
| — | 2.51 | 3.40 | 2.96 | +0.66 | 28.9% | 76 | 28.9% | -0.34 | 1.05 | 0.89 | 1.22 | — |
| — | 2.00 | 2.28 | 2.14 | +0.57 | 28.6% | 77 | 28.6% | -0.43 | 1.39 | 1.26 | 1.51 | — |
| — | 1.51 | 2.49 | 2.00 | +0.48 | 28.4% | 78 | 28.4% | -0.52 | 1.96 | 1.75 | 2.17 | — |
| — | 1.09 | 1.31 | 1.20 | +0.39 | 28.5% | 79 | 28.5% | -0.61 | 2.56 | 2.31 | 2.80 | — |
| — | 0.80 | 0.90 | 0.85 | +0.31 | 28.8% | 80 | 28.8% | -0.70 | 3.10 | 2.71 | 3.50 | — |
| — | 0.56 | 0.66 | 0.61 | +0.24 | 29.2% | 81 | 29.2% | -0.77 | 4.40 | 3.00 | 5.80 | — |
| — | 0.22 | 0.56 | 0.39 | +0.18 | 29.8% | 82 | 29.8% | -0.83 | 4.67 | 4.40 | 4.95 | — |
| — | 0.21 | 0.37 | 0.29 | — | — | 83 | — | — | 6.20 | 4.75 | 7.65 | — |
| — | 0.12 | 0.35 | 0.23 | +0.11 | 31.2% | 84 | 31.2% | -0.91 | 6.20 | 4.50 | 7.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.08 | 32.0% | 85 | 32.0% | -0.93 | 7.25 | 6.05 | 8.45 | — |
| — | 0.01 | 0.33 | 0.17 | +0.06 | 32.8% | 86 | 32.8% | -0.95 | 8.30 | 6.40 | 10.20 | — |
| — | — | 0.36 | — | +0.05 | 33.7% | 87 | 33.7% | -0.97 | 8.65 | 7.40 | 9.90 | — |
| — | — | 0.75 | — | +0.03 | 34.5% | 88 | 34.5% | -0.98 | 10.50 | 9.15 | 11.85 | — |
| — | 0.05 | 0.36 | 0.20 | — | — | 89 | 35.3% | -0.99 | 11.53 | 10.20 | 12.85 | — |
| — | — | 0.20 | — | +0.02 | 36.1% | 90 | 36.1% | -1.00 | 12.35 | 10.35 | 14.35 | — |
| — | — | 0.47 | — | +0.01 | 36.8% | 91 | — | — | 13.18 | 11.35 | 15.00 | — |
| — | — | 0.95 | — | +0.01 | 37.5% | 92 | — | — | 14.40 | 12.35 | 16.45 | — |
| — | — | 0.95 | — | — | — | 93 | — | — | 15.30 | 13.35 | 17.25 | — |
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.