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 | |
| — | 24.60 | 28.50 | 26.55 | +0.95 | 53.1% | 52.5 | 53.1% | -0.05 | 0.47 | 0.20 | 0.75 | — |
| — | 23.00 | 25.70 | 24.35 | +0.94 | 51.7% | 55 | 51.7% | -0.06 | 0.53 | 0.25 | 0.80 | — |
| — | 20.70 | 23.90 | 22.30 | +0.92 | 50.5% | 57.5 | 50.5% | -0.08 | 0.72 | 0.45 | 1.00 | — |
| — | 17.90 | 21.70 | 19.80 | +0.89 | 49.3% | 60 | 49.3% | -0.11 | 1.02 | 0.70 | 1.35 | — |
| — | 16.60 | 19.00 | 17.80 | +0.86 | 48.3% | 62.5 | 48.3% | -0.14 | 1.38 | 1.00 | 1.75 | — |
| — | 14.90 | 16.90 | 15.90 | +0.83 | 47.4% | 65 | 47.4% | -0.17 | 1.85 | 1.65 | 2.05 | — |
| — | 12.90 | 15.30 | 14.10 | +0.79 | 46.6% | 67.5 | 46.6% | -0.22 | 2.50 | 2.35 | 2.65 | — |
| — | 11.40 | 13.00 | 12.20 | +0.74 | 45.9% | 70 | 45.9% | -0.26 | 3.25 | 3.10 | 3.40 | — |
| — | 9.60 | 11.80 | 10.70 | +0.69 | 45.4% | 72.5 | 45.4% | -0.31 | 4.05 | 3.90 | 4.20 | — |
| — | 8.60 | 9.10 | 8.85 | +0.64 | 45.0% | 75 | 45.0% | -0.37 | 5.10 | 4.90 | 5.30 | — |
| — | 7.10 | 7.90 | 7.50 | +0.58 | 44.6% | 77.5 | 44.6% | -0.42 | 6.20 | 6.00 | 6.40 | — |
| — | 6.40 | 6.80 | 6.60 | +0.52 | 44.4% | 80 | 44.4% | -0.48 | 7.50 | 7.30 | 7.70 | — |
| — | 5.40 | 5.70 | 5.55 | — | — | 82.5 | — | — | 8.95 | 8.60 | 9.30 | — |
| — | 4.50 | 5.10 | 4.80 | +0.42 | 44.3% | 85 | — | — | 11.15 | 10.40 | 11.90 | — |
| — | 3.70 | 4.10 | 3.90 | — | — | 87.5 | 44.3% | -0.64 | 12.45 | 11.60 | 13.30 | — |
| — | 3.10 | 3.70 | 3.40 | — | — | 90 | 44.5% | -0.69 | 14.20 | 13.20 | 15.20 | — |
| — | 2.60 | 2.95 | 2.77 | +0.28 | 44.7% | 92.5 | 44.7% | -0.74 | 16.50 | 15.60 | 17.40 | — |
| — | 1.90 | 2.30 | 2.10 | +0.24 | 45.0% | 95 | 45.0% | -0.77 | 18.60 | 17.80 | 19.40 | — |
| — | 1.55 | 1.90 | 1.73 | +0.21 | 45.3% | 97.5 | 45.3% | -0.81 | 20.70 | 19.70 | 21.70 | — |
| — | 1.30 | 1.60 | 1.45 | +0.18 | 45.7% | 100 | 45.7% | -0.84 | 22.70 | 21.50 | 23.90 | — |
| — | 0.85 | 1.30 | 1.07 | +0.14 | 46.6% | 105 | 46.6% | -0.89 | 27.30 | 25.40 | 29.20 | — |
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.