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 | 39.20 | 37.50 | +1.00 | 78.3% | 40 | 78.3% | -0.00 | — | — | 2.15 | — |
| — | 32.70 | 36.90 | 34.80 | +1.00 | 73.0% | 42.5 | 73.0% | -0.00 | — | — | 2.15 | — |
| — | 31.00 | 34.20 | 32.60 | +1.00 | 68.0% | 45 | 68.0% | -0.00 | — | — | 0.75 | — |
| — | 28.40 | 31.70 | 30.05 | +1.00 | 63.5% | 47.5 | 63.5% | -0.00 | — | — | 2.15 | — |
| — | 25.90 | 29.20 | 27.55 | +1.00 | 59.5% | 50 | 59.5% | -0.00 | — | — | 0.20 | — |
| — | 23.40 | 26.70 | 25.05 | +0.99 | 55.9% | 52.5 | 55.9% | -0.01 | — | — | 2.15 | — |
| — | 21.10 | 24.20 | 22.65 | +0.99 | 52.8% | 55 | 52.8% | -0.01 | — | — | 2.15 | — |
| — | 18.60 | 21.80 | 20.20 | +0.98 | 50.1% | 57.5 | 50.1% | -0.02 | — | — | 0.15 | — |
| — | 16.20 | 19.30 | 17.75 | +0.97 | 47.9% | 60 | 47.9% | -0.03 | — | — | 0.25 | — |
| — | 14.10 | 16.90 | 15.50 | +0.95 | 46.1% | 62.5 | 46.1% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 11.40 | 14.40 | 12.90 | +0.92 | 44.7% | 65 | 44.7% | -0.08 | 0.42 | 0.25 | 0.60 | — |
| — | 9.90 | 12.20 | 11.05 | +0.88 | 43.6% | 67.5 | 43.6% | -0.12 | 0.70 | 0.50 | 0.90 | — |
| — | 7.00 | 10.30 | 8.65 | +0.82 | 42.9% | 70 | 42.9% | -0.18 | 1.12 | 1.00 | 1.25 | — |
| — | 6.10 | 7.80 | 6.95 | +0.74 | 42.4% | 72.5 | 42.4% | -0.27 | 1.75 | 1.60 | 1.90 | — |
| — | 4.70 | 5.30 | 5.00 | +0.64 | 42.1% | 75 | 42.1% | -0.36 | 2.75 | 2.50 | 3.00 | — |
| — | 3.50 | 3.80 | 3.65 | +0.53 | 42.1% | 77.5 | 42.1% | -0.47 | 3.90 | 3.60 | 4.20 | — |
| — | 2.45 | 2.80 | 2.62 | +0.43 | 42.2% | 80 | 42.2% | -0.57 | 5.20 | 4.30 | 6.10 | — |
| — | 1.70 | 1.90 | 1.80 | +0.34 | 42.5% | 82.5 | 42.5% | -0.67 | 7.25 | 5.50 | 9.00 | — |
| — | 1.00 | 1.35 | 1.18 | +0.25 | 42.9% | 85 | 42.9% | -0.75 | 8.95 | 7.60 | 10.30 | — |
| — | 0.70 | 0.90 | 0.80 | +0.19 | 43.4% | 87.5 | 43.4% | -0.83 | 10.80 | 9.80 | 11.80 | — |
| — | 0.50 | 0.70 | 0.60 | +0.13 | 44.0% | 90 | 44.0% | -0.88 | 13.40 | 12.60 | 14.20 | — |
| — | 0.15 | 0.50 | 0.33 | +0.10 | 44.7% | 92.5 | 44.7% | -0.92 | 15.60 | 14.50 | 16.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 45.4% | 95 | 45.4% | -0.94 | 18.00 | 16.80 | 19.20 | — |
| — | 0.15 | 0.70 | 0.42 | +0.05 | 46.2% | 97.5 | 46.2% | -0.96 | 20.45 | 18.50 | 22.40 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 47.0% | 100 | 47.0% | -0.98 | 22.90 | 21.00 | 24.80 | — |
| — | — | 0.55 | — | +0.02 | 48.6% | 105 | 48.6% | -0.99 | 27.90 | 25.90 | 29.90 | — |
| — | — | 0.45 | — | +0.01 | 50.1% | 110 | 50.1% | -1.00 | 32.85 | 30.90 | 34.80 | — |
| — | — | 0.20 | — | +0.01 | 51.5% | 115 | 51.5% | -1.00 | 37.90 | 35.90 | 39.90 | — |
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.