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 | |
| — | 36.90 | 39.70 | 38.30 | +1.00 | 122.4% | 40 | 122.4% | +0.00 | — | — | 2.15 | — |
| — | 34.50 | 37.20 | 35.85 | +1.00 | 117.5% | 42.5 | 117.5% | +0.00 | — | — | 2.15 | — |
| — | 31.90 | 34.90 | 33.40 | +1.00 | 112.5% | 45 | 112.5% | +0.00 | — | — | 2.15 | — |
| — | 29.40 | 32.20 | 30.80 | +1.00 | 106.0% | 47.5 | 106.0% | +0.00 | — | — | 2.15 | — |
| — | 27.00 | 29.70 | 28.35 | +1.00 | 99.4% | 50 | 99.4% | +0.00 | — | — | 0.35 | — |
| — | 24.50 | 27.10 | 25.80 | — | — | 52.5 | — | — | — | — | 2.15 | — |
| — | 21.90 | 24.50 | 23.20 | — | — | 55 | 86.8% | +0.00 | — | — | 2.15 | — |
| — | 19.40 | 22.20 | 20.80 | — | — | 57.5 | — | — | — | — | 1.80 | — |
| — | 16.80 | 19.10 | 17.95 | +1.00 | 74.8% | 60 | 74.8% | +0.00 | — | — | 0.05 | — |
| — | 15.20 | 16.00 | 15.60 | +1.00 | 69.9% | 62.5 | 69.9% | +0.00 | — | — | 0.25 | — |
| — | 12.70 | 13.90 | 13.30 | +1.00 | 65.9% | 65 | 65.9% | +0.00 | — | — | 0.70 | — |
| — | 9.50 | 11.00 | 10.25 | +1.00 | 62.4% | 67.5 | 62.4% | -0.00 | — | — | 0.10 | — |
| — | 7.20 | 8.60 | 7.90 | +1.00 | 59.8% | 70 | 59.8% | -0.00 | — | — | 0.05 | — |
| — | 5.40 | 6.20 | 5.80 | +1.00 | 57.7% | 72.5 | 57.7% | -0.00 | — | — | 0.10 | — |
| — | 2.90 | 3.80 | 3.35 | +0.94 | 54.1% | 75 | 54.1% | -0.06 | — | — | 0.10 | — |
| — | 0.65 | 1.35 | 1.00 | +0.67 | 50.0% | 77.5 | 50.0% | -0.33 | 0.53 | 0.30 | 0.75 | — |
| — | 0.15 | 0.35 | 0.25 | +0.23 | 52.1% | 80 | 52.1% | -0.77 | 2.08 | 1.60 | 2.55 | — |
| — | — | 0.05 | — | +0.04 | 55.8% | 82.5 | 55.8% | -0.96 | 4.35 | 3.90 | 4.80 | — |
| — | — | 0.05 | — | +0.00 | 58.1% | 85 | 58.1% | -1.00 | 6.90 | 6.40 | 7.40 | — |
| — | — | 0.05 | — | +0.00 | 59.9% | 87.5 | 59.9% | -1.00 | 9.55 | 8.70 | 10.40 | — |
| — | — | 0.05 | — | +0.00 | 61.7% | 90 | 61.7% | -1.00 | 12.10 | 10.50 | 13.70 | — |
| — | — | 0.05 | — | +0.00 | 63.7% | 92.5 | 63.7% | -1.00 | 14.35 | 12.50 | 16.20 | — |
| — | — | 0.15 | — | +0.00 | 65.6% | 95 | — | — | 16.70 | 15.50 | 17.90 | — |
| — | — | 0.65 | — | +0.00 | 67.6% | 97.5 | — | — | 19.05 | 17.30 | 20.80 | — |
| — | — | 0.05 | — | — | — | 100 | — | — | 22.10 | 20.50 | 23.70 | — |
| — | — | 2.15 | — | — | — | 105 | — | — | 27.15 | 25.60 | 28.70 | — |
| — | — | 2.15 | — | — | — | 110 | 74.8% | -1.00 | 31.70 | 29.80 | 33.60 | — |
| — | — | 2.15 | — | +0.00 | 75.2% | 115 | 75.2% | -1.00 | 36.75 | 34.80 | 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.