Spot 78.40
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 02:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 40.30 | 38.30 | — | — | 40 | 73.2% | -0.00 | — | — | 0.35 | — |
| — | 33.80 | 38.00 | 35.90 | — | — | 42.5 | — | — | — | — | 0.35 | — |
| — | 31.30 | 35.20 | 33.25 | — | — | 45 | — | — | — | — | 0.05 | — |
| — | 28.80 | 32.60 | 30.70 | — | — | 47.5 | — | — | — | — | 0.35 | — |
| — | 27.00 | 30.30 | 28.65 | — | — | 50 | — | — | — | — | 0.20 | — |
| — | 23.90 | 27.80 | 25.85 | — | — | 52.5 | — | — | — | — | 0.20 | — |
| — | 21.50 | 24.40 | 22.95 | — | — | 55 | — | — | — | — | 0.20 | — |
| — | 19.50 | 22.80 | 21.15 | — | — | 57.5 | — | — | — | — | 0.20 | — |
| — | 16.40 | 20.30 | 18.35 | — | — | 60 | — | — | — | — | 0.25 | — |
| — | 14.80 | 16.50 | 15.65 | — | — | 62.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 12.80 | 14.00 | 13.40 | — | — | 65 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 10.70 | 11.80 | 11.25 | +0.90 | 43.6% | 67.5 | 43.6% | -0.10 | 0.45 | 0.35 | 0.55 | — |
| — | 8.60 | 9.60 | 9.10 | +0.85 | 42.2% | 70 | 42.2% | -0.15 | 0.78 | 0.65 | 0.90 | — |
| — | 6.70 | 7.50 | 7.10 | +0.77 | 41.1% | 72.5 | 41.1% | -0.23 | 1.23 | 1.05 | 1.40 | — |
| — | 5.00 | 5.80 | 5.40 | +0.68 | 40.2% | 75 | 40.2% | -0.32 | 2.10 | 1.95 | 2.25 | — |
| — | 3.80 | 4.20 | 4.00 | +0.57 | 39.6% | 77.5 | 39.6% | -0.43 | 3.00 | 2.90 | 3.10 | — |
| — | 2.60 | 3.10 | 2.85 | +0.46 | 39.3% | 80 | 39.3% | -0.55 | 4.45 | 4.20 | 4.70 | — |
| — | 1.65 | 2.00 | 1.82 | +0.35 | 39.3% | 82.5 | 39.3% | -0.66 | 6.00 | 5.80 | 6.20 | — |
| — | 1.20 | 1.35 | 1.27 | +0.26 | 39.5% | 85 | 39.5% | -0.75 | 8.10 | 7.60 | 8.60 | — |
| — | 0.75 | 0.95 | 0.85 | +0.18 | 40.0% | 87.5 | 40.0% | -0.83 | 10.05 | 9.40 | 10.70 | — |
| — | 0.50 | 0.55 | 0.53 | +0.13 | 40.7% | 90 | 40.7% | -0.88 | 12.65 | 11.80 | 13.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.09 | 41.5% | 92.5 | 41.5% | -0.92 | 14.95 | 14.10 | 15.80 | — |
| — | 0.20 | 0.45 | 0.33 | +0.06 | 42.6% | 95 | 42.6% | -0.95 | 17.35 | 16.50 | 18.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 43.7% | 97.5 | 43.7% | -0.97 | 19.40 | 17.50 | 21.30 | — |
| — | — | 0.20 | — | +0.03 | 44.9% | 100 | 44.9% | -0.98 | 21.85 | 19.90 | 23.80 | — |
| — | — | 0.25 | — | +0.02 | 47.3% | 105 | 47.3% | -0.99 | 26.85 | 25.50 | 28.20 | — |
| — | — | 0.20 | — | +0.01 | 49.6% | 110 | 49.6% | -1.00 | 32.00 | 30.20 | 33.80 | — |
| — | — | 0.20 | — | +0.01 | 51.5% | 115 | 51.5% | -1.00 | 36.90 | 35.00 | 38.80 | — |
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.