Spot 77.83
· 140 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.90 | 39.60 | 37.75 | — | — | 40 | 74.9% | -0.00 | — | — | 2.15 | — |
| — | 33.60 | 37.20 | 35.40 | +1.00 | 70.8% | 42.5 | — | — | — | — | 2.15 | — |
| — | 31.10 | 34.70 | 32.90 | — | — | 45 | — | — | — | — | 0.20 | — |
| — | 28.60 | 32.20 | 30.40 | +1.00 | 63.1% | 47.5 | 63.1% | -0.00 | — | — | 0.10 | — |
| — | 26.10 | 29.80 | 27.95 | +1.00 | 59.5% | 50 | 59.5% | -0.00 | — | — | 0.20 | — |
| — | 23.60 | 27.10 | 25.35 | — | — | 52.5 | 56.2% | -0.00 | — | — | 0.95 | — |
| — | 21.10 | 24.80 | 22.95 | +0.99 | 53.1% | 55 | — | — | — | — | 0.15 | — |
| — | 18.70 | 22.30 | 20.50 | +0.99 | 50.3% | 57.5 | 50.3% | -0.01 | — | — | 0.10 | — |
| — | 16.20 | 19.80 | 18.00 | +0.98 | 47.9% | 60 | — | — | — | — | 0.25 | — |
| — | 13.70 | 17.30 | 15.50 | — | — | 62.5 | 45.8% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 12.40 | 14.40 | 13.40 | — | — | 65 | 44.0% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 10.20 | 12.30 | 11.25 | +0.90 | 42.5% | 67.5 | 42.5% | -0.10 | 0.65 | 0.35 | 0.95 | — |
| — | 7.40 | 10.30 | 8.85 | +0.84 | 41.4% | 70 | 41.4% | -0.16 | 0.70 | 0.50 | 0.90 | — |
| — | 5.50 | 8.20 | 6.85 | +0.76 | 40.7% | 72.5 | 40.7% | -0.25 | 1.40 | 1.15 | 1.65 | — |
| — | 4.70 | 5.50 | 5.10 | — | — | 75 | 40.1% | -0.36 | 2.38 | 2.20 | 2.55 | — |
| — | 3.40 | 3.80 | 3.60 | +0.54 | 39.6% | 77.5 | 39.6% | -0.48 | 3.27 | 2.95 | 3.60 | — |
| — | 2.35 | 2.60 | 2.48 | +0.41 | 39.3% | 80 | — | — | 4.60 | 4.20 | 5.00 | — |
| — | 1.55 | 1.80 | 1.68 | +0.32 | 39.3% | 82.5 | — | — | 6.20 | 4.90 | 7.50 | — |
| — | 1.00 | 1.25 | 1.12 | +0.22 | 39.4% | 85 | 39.4% | -0.78 | 7.55 | 6.30 | 8.80 | — |
| — | 0.60 | 0.75 | 0.68 | +0.16 | 39.9% | 87.5 | 39.9% | -0.85 | 10.00 | 8.50 | 11.50 | — |
| — | 0.35 | 0.45 | 0.40 | +0.11 | 40.5% | 90 | 40.5% | -0.90 | 12.55 | 10.80 | 14.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.08 | 41.4% | 92.5 | 41.4% | -0.94 | 14.45 | 13.30 | 15.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 42.3% | 95 | 42.3% | -0.96 | 16.90 | 15.70 | 18.10 | — |
| — | — | 0.75 | — | — | — | 97.5 | 43.4% | -0.98 | 19.80 | 18.00 | 21.60 | — |
| — | — | 0.40 | — | — | — | 100 | — | — | 22.30 | 20.50 | 24.10 | — |
| — | — | 0.30 | — | +0.01 | 46.9% | 105 | 46.9% | -1.00 | 27.30 | 25.50 | 29.10 | — |
| — | — | 0.15 | — | +0.01 | 49.2% | 110 | 49.2% | -1.00 | 32.30 | 30.50 | 34.10 | — |
| — | — | 0.15 | — | +0.00 | 51.2% | 115 | 51.2% | -1.00 | 37.30 | 35.50 | 39.10 | — |
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.