Spot 77.65
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 08:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 39.60 | 37.70 | +1.00 | 76.1% | 40 | 76.1% | -0.00 | — | — | 0.15 | — |
| — | 33.70 | 37.10 | 35.40 | +1.00 | 71.5% | 42.5 | 71.5% | -0.00 | — | — | 0.20 | — |
| — | 31.20 | 33.90 | 32.55 | +1.00 | 67.4% | 45 | 67.4% | -0.00 | — | — | 0.15 | — |
| — | 28.20 | 32.10 | 30.15 | +1.00 | 63.6% | 47.5 | 63.6% | -0.00 | — | — | 0.15 | — |
| — | 26.30 | 28.90 | 27.60 | +1.00 | 60.1% | 50 | 60.1% | -0.00 | — | — | 0.15 | — |
| — | 23.90 | 26.40 | 25.15 | +0.99 | 56.9% | 52.5 | 56.9% | -0.01 | — | — | 0.20 | — |
| — | 21.50 | 23.00 | 22.25 | +0.99 | 54.1% | 55 | 54.1% | -0.01 | — | — | 0.20 | — |
| — | 18.80 | 21.50 | 20.15 | +0.98 | 51.5% | 57.5 | 51.5% | -0.02 | — | — | 0.25 | — |
| — | 16.90 | 19.10 | 18.00 | +0.97 | 49.2% | 60 | 49.2% | -0.03 | — | — | 0.20 | — |
| — | 14.50 | 16.30 | 15.40 | +0.95 | 47.3% | 62.5 | 47.3% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 12.70 | 13.90 | 13.30 | +0.92 | 45.7% | 65 | 45.7% | -0.08 | 0.38 | 0.35 | 0.40 | — |
| — | 10.40 | 12.00 | 11.20 | +0.88 | 44.3% | 67.5 | 44.3% | -0.12 | 0.62 | 0.60 | 0.65 | — |
| — | 8.40 | 9.10 | 8.75 | +0.82 | 43.3% | 70 | 43.3% | -0.18 | 1.00 | 0.95 | 1.05 | — |
| — | 6.40 | 8.20 | 7.30 | +0.74 | 42.5% | 72.5 | 42.5% | -0.27 | 1.65 | 1.50 | 1.80 | — |
| — | 5.00 | 5.40 | 5.20 | +0.64 | 41.9% | 75 | 41.9% | -0.36 | 2.50 | 2.40 | 2.60 | — |
| — | 3.70 | 4.10 | 3.90 | +0.53 | 41.7% | 77.5 | 41.7% | -0.47 | 3.65 | 3.50 | 3.80 | — |
| — | 2.65 | 2.95 | 2.80 | +0.43 | 41.6% | 80 | 41.6% | -0.57 | 5.05 | 4.80 | 5.30 | — |
| — | 1.80 | 2.05 | 1.93 | +0.34 | 41.7% | 82.5 | 41.7% | -0.67 | 6.75 | 6.50 | 7.00 | — |
| — | 1.20 | 1.40 | 1.30 | +0.25 | 42.0% | 85 | 42.0% | -0.75 | 8.55 | 8.10 | 9.00 | — |
| — | 0.75 | 0.95 | 0.85 | +0.19 | 42.4% | 87.5 | 42.4% | -0.83 | 10.20 | 9.00 | 11.40 | — |
| — | 0.40 | 0.70 | 0.55 | — | — | 90 | — | — | 12.75 | 11.70 | 13.80 | — |
| — | 0.25 | 0.50 | 0.38 | — | — | 92.5 | 43.7% | -0.92 | 15.00 | 14.20 | 15.80 | — |
| — | 0.25 | 0.30 | 0.28 | +0.07 | 44.5% | 95 | 44.5% | -0.94 | 17.75 | 17.00 | 18.50 | — |
| — | — | 0.35 | — | +0.05 | 45.3% | 97.5 | 45.3% | -0.96 | 19.70 | 18.40 | 21.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 46.2% | 100 | 46.2% | -0.98 | 22.20 | 20.80 | 23.60 | — |
| — | — | 0.15 | — | +0.02 | 48.0% | 105 | 48.0% | -0.99 | 27.45 | 25.50 | 29.40 | — |
| — | — | 0.20 | — | +0.01 | 49.7% | 110 | 49.7% | -1.00 | 32.25 | 30.70 | 33.80 | — |
| — | — | 0.20 | — | +0.01 | 51.3% | 115 | 51.3% | -1.00 | 37.45 | 35.50 | 39.40 | — |
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.