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 | |
| — | 31.45 | 35.30 | 33.38 | +0.99 | 54.6% | 45 | 54.6% | -0.01 | — | — | 0.26 | — |
| — | 26.35 | 30.40 | 28.38 | +0.98 | 50.0% | 50 | 50.0% | -0.02 | 0.43 | 0.01 | 0.86 | — |
| — | 21.60 | 25.60 | 23.60 | +0.96 | 45.6% | 55 | 45.6% | -0.04 | 0.26 | 0.16 | 0.35 | — |
| — | 18.60 | 19.20 | 18.90 | +0.92 | 41.9% | 60 | 41.9% | -0.08 | 0.56 | 0.49 | 0.63 | — |
| — | 14.10 | 15.15 | 14.62 | +0.86 | 39.1% | 65 | 39.1% | -0.14 | 1.08 | 1.01 | 1.15 | — |
| — | 10.15 | 10.80 | 10.47 | +0.76 | 37.1% | 70 | 37.1% | -0.24 | 2.04 | 1.97 | 2.10 | — |
| — | 6.90 | 7.50 | 7.20 | — | — | 75 | — | — | 3.70 | 3.60 | 3.80 | — |
| — | 4.50 | 5.40 | 4.95 | +0.48 | 35.3% | 80 | 35.3% | -0.53 | 6.17 | 6.05 | 6.30 | — |
| — | 2.73 | 2.99 | 2.86 | +0.34 | 35.1% | 85 | 35.1% | -0.67 | 9.40 | 9.05 | 9.75 | — |
| — | 1.64 | 1.95 | 1.79 | +0.23 | 35.3% | 90 | 35.3% | -0.79 | 13.15 | 12.80 | 13.50 | — |
| — | 0.95 | 1.10 | 1.02 | +0.15 | 35.9% | 95 | 35.9% | -0.88 | 18.10 | 17.15 | 19.05 | — |
| — | 0.53 | 0.73 | 0.63 | +0.10 | 36.8% | 100 | 36.8% | -0.94 | 22.27 | 21.55 | 23.00 | — |
| — | 0.30 | 0.57 | 0.43 | +0.06 | 37.9% | 105 | 49.8% | -0.99 | 27.98 | 26.55 | 29.40 | — |
| — | 0.22 | 0.36 | 0.29 | — | — | 110 | — | — | 32.73 | 31.25 | 34.20 | — |
| — | 0.10 | 0.27 | 0.18 | +0.03 | 41.3% | 115 | — | — | 37.40 | 35.35 | 39.45 | — |
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.