Spot 77.33
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 38.40 | 37.10 | +1.00 | 130.4% | 40 | 130.4% | +0.00 | — | — | 2.15 | — |
| — | 33.40 | 35.90 | 34.65 | +1.00 | 124.0% | 42.5 | 124.0% | +0.00 | — | — | 2.15 | — |
| — | 30.80 | 33.40 | 32.10 | +1.00 | 116.6% | 45 | 116.6% | -0.00 | — | — | 2.10 | — |
| — | 28.30 | 30.90 | 29.60 | +1.00 | 108.6% | 47.5 | 108.6% | -0.00 | — | — | 2.15 | — |
| — | 25.80 | 28.40 | 27.10 | +1.00 | 100.3% | 50 | 100.3% | -0.00 | — | — | 2.10 | — |
| — | 23.60 | 25.90 | 24.75 | +1.00 | 92.2% | 52.5 | 92.2% | -0.00 | — | — | 2.10 | — |
| — | 20.80 | 23.40 | 22.10 | +1.00 | 84.6% | 55 | 84.6% | -0.00 | — | — | 2.10 | — |
| — | 18.30 | 20.90 | 19.60 | +1.00 | 77.6% | 57.5 | 77.6% | -0.00 | — | — | 0.15 | — |
| — | 16.10 | 18.90 | 17.50 | +1.00 | 71.5% | 60 | 71.5% | -0.00 | — | — | 0.05 | — |
| — | 14.10 | 16.40 | 15.25 | +1.00 | 66.3% | 62.5 | 66.3% | -0.00 | — | — | 0.25 | — |
| — | 11.10 | 13.90 | 12.50 | +1.00 | 62.1% | 65 | 62.1% | -0.00 | — | — | 0.10 | — |
| — | 8.80 | 11.00 | 9.90 | +0.99 | 58.9% | 67.5 | 58.9% | -0.01 | — | — | 0.10 | — |
| — | 6.90 | 8.60 | 7.75 | +0.97 | 56.5% | 70 | 56.5% | -0.03 | — | — | 0.10 | — |
| — | 4.20 | 6.20 | 5.20 | +0.91 | 54.1% | 72.5 | 54.1% | -0.09 | 0.17 | 0.05 | 0.30 | — |
| — | 1.30 | 3.80 | 2.55 | +0.77 | 52.9% | 75 | 52.9% | -0.23 | 0.35 | 0.30 | 0.40 | — |
| — | 0.55 | 1.65 | 1.10 | +0.52 | 52.1% | 77.5 | 52.1% | -0.48 | 1.27 | 1.05 | 1.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.26 | 53.0% | 80 | 53.0% | -0.74 | 3.00 | 2.30 | 3.70 | — |
| — | 0.05 | 0.20 | 0.12 | +0.10 | 56.1% | 82.5 | 56.1% | -0.90 | 5.00 | 4.00 | 6.00 | — |
| — | — | 0.30 | — | +0.03 | 60.1% | 85 | 60.1% | -0.97 | 7.95 | 7.50 | 8.40 | — |
| — | — | 0.15 | — | +0.01 | 63.8% | 87.5 | 63.8% | -0.99 | 10.10 | 8.90 | 11.30 | — |
| — | — | 0.20 | — | +0.00 | 67.0% | 90 | 67.0% | -1.00 | 12.90 | 11.80 | 14.00 | — |
| — | — | 0.10 | — | +0.00 | 70.0% | 92.5 | 70.0% | -1.00 | 14.85 | 13.40 | 16.30 | — |
| — | — | 0.05 | — | +0.00 | 73.0% | 95 | 73.0% | -1.00 | 17.80 | 16.60 | 19.00 | 0 |
| 2,630 | — | 0.05 | — | +0.00 | 75.8% | 97.5 | 75.8% | -1.00 | 19.95 | 18.40 | 21.50 | 0 |
| — | — | 0.05 | — | +0.00 | 78.4% | 100 | 78.4% | -1.00 | 22.50 | 20.80 | 24.20 | — |
| — | — | 2.15 | — | +0.00 | 82.4% | 105 | 82.4% | -1.00 | 27.55 | 25.80 | 29.30 | — |
| — | — | 2.15 | — | +0.00 | 84.0% | 110 | 84.0% | -1.00 | 32.65 | 31.10 | 34.20 | — |
| — | — | 2.15 | — | +0.00 | 82.3% | 115 | 82.3% | -1.00 | 37.40 | 36.10 | 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.