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 | |
| — | 36.90 | 40.90 | 38.90 | +0.98 | 52.8% | 40 | — | — | 0.23 | 0.09 | 0.38 | — |
| — | 33.50 | 35.10 | 34.30 | +0.97 | 47.1% | 45 | — | — | 0.31 | 0.20 | 0.42 | — |
| — | 28.80 | 30.40 | 29.60 | — | — | 50 | — | — | 0.47 | 0.40 | 0.55 | — |
| — | 23.85 | 25.85 | 24.85 | +0.93 | 40.6% | 55 | 40.6% | -0.08 | 0.84 | 0.71 | 0.97 | — |
| — | 20.05 | 21.55 | 20.80 | — | — | 60 | 38.8% | -0.12 | 1.44 | 1.21 | 1.67 | — |
| — | 16.00 | 17.55 | 16.77 | — | — | 65 | 37.5% | -0.19 | 2.34 | 2.16 | 2.52 | — |
| — | 12.65 | 13.35 | 13.00 | — | — | 70 | 36.7% | -0.28 | 3.73 | 3.45 | 4.00 | — |
| — | 9.35 | 10.25 | 9.80 | — | — | 75 | — | — | 5.60 | 5.30 | 5.90 | — |
| — | 7.15 | 7.70 | 7.42 | — | — | 80 | — | — | 8.03 | 7.80 | 8.25 | — |
| — | 5.15 | 5.80 | 5.47 | — | — | 85 | 35.7% | -0.59 | 11.53 | 10.75 | 12.30 | — |
| — | 3.70 | 4.60 | 4.15 | +0.35 | 35.7% | 90 | 35.7% | -0.68 | 14.70 | 14.30 | 15.10 | — |
| — | 2.80 | 3.20 | 3.00 | +0.27 | 35.9% | 95 | 35.9% | -0.77 | 18.68 | 18.25 | 19.10 | — |
| — | 2.00 | 2.37 | 2.19 | — | — | 100 | 36.1% | -0.84 | 23.02 | 22.65 | 23.40 | — |
| — | 1.15 | 1.90 | 1.52 | +0.16 | 36.4% | 105 | 36.4% | -0.90 | 27.45 | 26.70 | 28.20 | — |
| — | 0.85 | 1.44 | 1.15 | +0.12 | 36.8% | 110 | 36.8% | -0.95 | 32.60 | 31.50 | 33.70 | — |
| — | 0.56 | 1.11 | 0.83 | +0.09 | 37.2% | 115 | 37.2% | -0.99 | 37.02 | 35.35 | 38.70 | — |
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.