Spot 77.74
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.85 | 28.30 | +1.00 | 77.1% | 50 | 77.1% | +0.00 | — | — | 0.04 | — |
| — | 22.65 | 24.85 | 23.75 | +1.00 | 66.0% | 55 | 66.0% | +0.00 | — | — | 0.05 | — |
| — | 16.50 | 19.00 | 17.75 | +1.00 | 57.3% | 60 | 57.3% | +0.00 | — | — | 2.13 | — |
| — | 11.35 | 14.10 | 12.72 | +1.00 | 50.7% | 65 | 50.7% | +0.00 | — | — | 0.01 | — |
| — | 10.30 | 12.80 | 11.55 | +1.00 | 48.9% | 67 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 8.60 | 11.80 | 10.20 | — | — | 68 | — | — | — | — | 2.13 | — |
| — | 8.60 | 10.10 | 9.35 | +1.00 | 47.3% | 69 | 47.3% | +0.00 | — | — | 2.13 | — |
| — | 6.55 | 9.10 | 7.83 | +1.00 | 46.6% | 70 | 46.6% | -0.00 | — | — | 0.03 | — |
| — | 5.10 | 8.85 | 6.97 | +1.00 | 46.0% | 71 | 46.0% | -0.00 | — | — | 0.95 | — |
| — | 4.50 | 7.85 | 6.17 | +1.00 | 45.5% | 72 | 45.5% | -0.00 | — | — | 0.13 | — |
| — | 4.45 | 6.85 | 5.65 | +1.00 | 44.8% | 73 | 44.8% | -0.00 | — | — | 0.06 | — |
| — | 2.97 | 5.10 | 4.04 | +0.99 | 43.3% | 74 | 43.3% | -0.01 | — | — | 0.90 | — |
| — | 2.13 | 4.10 | 3.12 | +0.96 | 40.7% | 75 | 40.7% | -0.04 | — | — | 0.23 | — |
| — | 1.14 | 3.45 | 2.29 | +0.88 | 37.5% | 76 | 37.5% | -0.12 | 0.07 | 0.02 | 0.11 | — |
| — | 0.43 | 1.59 | 1.01 | +0.70 | 35.2% | 77 | 35.2% | -0.30 | 0.21 | 0.13 | 0.29 | — |
| — | 0.42 | 0.58 | 0.50 | +0.43 | 34.8% | 78 | 34.8% | -0.57 | 0.65 | 0.55 | 0.74 | — |
| — | 0.11 | 0.20 | 0.15 | +0.20 | 36.0% | 79 | 36.0% | -0.80 | 1.32 | 0.97 | 1.67 | — |
| 4,619 | 0.05 | 0.06 | 0.06 | +0.08 | 38.4% | 80 | 38.4% | -0.92 | 2.27 | 1.95 | 2.60 | 21,226 |
| 541 | 0.01 | 0.05 | 0.03 | +0.03 | 41.3% | 81 | 41.3% | -0.97 | 3.37 | 2.24 | 4.50 | 252 |
| 548 | 0.01 | 0.04 | 0.03 | +0.01 | 43.2% | 82 | 43.2% | -0.99 | 4.23 | 2.96 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 44.4% | 83 | 44.4% | -1.00 | 5.50 | 3.95 | 7.05 | — |
| — | — | 0.05 | — | +0.00 | 44.9% | 84 | 44.9% | -1.00 | 6.22 | 4.95 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 85 | 45.3% | -1.00 | 7.78 | 7.05 | 8.50 | — |
| — | — | 0.03 | — | +0.00 | 45.5% | 86 | 45.5% | -1.00 | 8.07 | 7.35 | 8.80 | — |
| — | — | 0.75 | — | +0.00 | 45.8% | 87 | 45.8% | -1.00 | 8.85 | 7.20 | 10.50 | — |
| — | — | 0.58 | — | +0.00 | 46.1% | 88 | 46.1% | -1.00 | 10.22 | 8.95 | 11.50 | — |
| — | — | 0.50 | — | +0.00 | 46.6% | 89 | 46.6% | -1.00 | 10.45 | 9.50 | 11.40 | — |
| — | — | 0.01 | — | +0.00 | 47.0% | 90 | 47.0% | -1.00 | 12.10 | 11.50 | 12.70 | — |
| — | — | 1.00 | — | +0.00 | 47.4% | 91 | 47.4% | -1.00 | 12.90 | 11.20 | 14.60 | — |
| — | — | 0.80 | — | +0.00 | 47.9% | 92 | 47.9% | -1.00 | 13.90 | 12.20 | 15.60 | — |
| — | — | 0.20 | — | +0.00 | 48.3% | 93 | 48.3% | -1.00 | 15.12 | 14.00 | 16.25 | — |
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.