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 | |
| — | 11.25 | 15.05 | 13.15 | +0.97 | 35.2% | 65 | 35.2% | -0.03 | — | — | 0.54 | — |
| — | 9.40 | 13.15 | 11.28 | +0.94 | 34.9% | 67 | 34.9% | -0.06 | 0.80 | 0.01 | 1.59 | — |
| — | 8.65 | 12.20 | 10.43 | +0.93 | 34.4% | 68 | 34.4% | -0.07 | 0.23 | 0.01 | 0.46 | — |
| — | 7.75 | 11.25 | 9.50 | +0.91 | 33.7% | 69 | 33.7% | -0.09 | 0.87 | 0.01 | 1.73 | — |
| — | 6.55 | 9.50 | 8.03 | +0.89 | 33.0% | 70 | 33.0% | -0.11 | 0.36 | 0.11 | 0.61 | — |
| — | 6.50 | 9.40 | 7.95 | +0.86 | 32.2% | 71 | 32.2% | -0.14 | 0.49 | 0.35 | 0.64 | — |
| — | 5.85 | 7.75 | 6.80 | +0.82 | 31.5% | 72 | 31.5% | -0.18 | 0.62 | 0.48 | 0.76 | — |
| — | 5.10 | 6.85 | 5.97 | +0.78 | 30.9% | 73 | 30.9% | -0.22 | 0.73 | 0.62 | 0.85 | — |
| — | 4.05 | 6.20 | 5.12 | +0.74 | 30.3% | 74 | 30.3% | -0.26 | 1.01 | 0.84 | 1.18 | — |
| — | 3.00 | 5.50 | 4.25 | +0.69 | 29.9% | 75 | 29.9% | -0.32 | 1.33 | 1.17 | 1.50 | — |
| — | 2.63 | 3.90 | 3.27 | +0.63 | 29.5% | 76 | 29.5% | -0.37 | 1.60 | 1.46 | 1.74 | — |
| — | 2.34 | 4.30 | 3.32 | +0.57 | 29.3% | 77 | 29.3% | -0.44 | 2.10 | 1.95 | 2.24 | — |
| — | 2.13 | 2.61 | 2.37 | +0.50 | 29.2% | 78 | 29.2% | -0.50 | 2.61 | 2.48 | 2.74 | — |
| — | 1.00 | 2.52 | 1.76 | +0.44 | 29.2% | 79 | 29.2% | -0.57 | 3.23 | 2.81 | 3.65 | — |
| — | 1.50 | 1.89 | 1.70 | +0.38 | 29.3% | 80 | 29.3% | -0.63 | 3.60 | 2.71 | 4.50 | — |
| — | 1.26 | 1.39 | 1.32 | +0.33 | 29.6% | 81 | 29.6% | -0.68 | 4.50 | 3.20 | 5.80 | — |
| 23 | 0.65 | 1.58 | 1.11 | +0.28 | 29.9% | 82 | 29.9% | -0.73 | 5.33 | 4.05 | 6.60 | 9 |
| — | 0.50 | 1.39 | 0.94 | +0.23 | 30.4% | 83 | — | — | 6.03 | 4.75 | 7.30 | — |
| — | 0.21 | 1.02 | 0.61 | — | — | 84 | — | — | 7.20 | 5.55 | 8.85 | — |
| — | 0.24 | 0.59 | 0.41 | +0.17 | 31.5% | 85 | 31.5% | -0.85 | 7.75 | 6.45 | 9.05 | — |
| — | 0.12 | 1.20 | 0.66 | +0.14 | 32.2% | 86 | 32.2% | -0.88 | 8.57 | 6.55 | 10.60 | — |
| — | 0.23 | 0.53 | 0.38 | +0.12 | 32.9% | 87 | 32.9% | -0.90 | 9.60 | 8.35 | 10.85 | — |
| — | 0.03 | 0.53 | 0.28 | +0.10 | 33.7% | 88 | 33.7% | -0.92 | 10.88 | 9.25 | 12.50 | — |
| — | 0.01 | 1.64 | 0.82 | +0.09 | 34.5% | 89 | 34.5% | -0.93 | 11.47 | 9.45 | 13.50 | — |
| — | 0.01 | 0.51 | 0.26 | +0.07 | 35.3% | 90 | 35.3% | -0.94 | 12.45 | 10.40 | 14.50 | — |
| — | — | 1.84 | — | +0.06 | 36.1% | 91 | 36.1% | -0.96 | 13.43 | 11.40 | 15.45 | — |
| — | — | 2.27 | — | +0.06 | 37.0% | 92 | 37.0% | -0.96 | 14.55 | 12.65 | 16.45 | — |
| — | — | 2.26 | — | +0.05 | 37.8% | 93 | 37.8% | -0.97 | 15.80 | 14.15 | 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.