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 | |
| — | 25.40 | 28.10 | 26.75 | +0.94 | 49.6% | 52.5 | 49.6% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 23.20 | 25.90 | 24.55 | +0.93 | 48.4% | 55 | 48.4% | -0.07 | 0.72 | 0.45 | 1.00 | — |
| — | 21.20 | 23.60 | 22.40 | +0.91 | 47.4% | 57.5 | 47.4% | -0.09 | 1.02 | 0.75 | 1.30 | — |
| — | 19.50 | 21.10 | 20.30 | +0.88 | 46.4% | 60 | 46.4% | -0.12 | 1.38 | 1.00 | 1.75 | — |
| — | 17.40 | 19.60 | 18.50 | +0.85 | 45.6% | 62.5 | 45.6% | -0.15 | 1.82 | 1.60 | 2.05 | — |
| — | 15.40 | 17.30 | 16.35 | +0.82 | 45.0% | 65 | 45.0% | -0.19 | 2.27 | 2.05 | 2.50 | — |
| — | 13.60 | 15.30 | 14.45 | +0.78 | 44.4% | 67.5 | 44.4% | -0.23 | 2.92 | 2.65 | 3.20 | — |
| — | 11.90 | 13.90 | 12.90 | +0.73 | 43.9% | 70 | 43.9% | -0.27 | 3.75 | 3.50 | 4.00 | — |
| — | 10.40 | 11.50 | 10.95 | +0.68 | 43.5% | 72.5 | 43.5% | -0.32 | 4.65 | 4.30 | 5.00 | — |
| — | 9.00 | 10.10 | 9.55 | +0.64 | 43.2% | 75 | 43.2% | -0.37 | 5.60 | 5.40 | 5.80 | — |
| — | 7.80 | 8.90 | 8.35 | +0.58 | 42.9% | 77.5 | 42.9% | -0.42 | 7.05 | 6.50 | 7.60 | — |
| — | 7.00 | 7.70 | 7.35 | +0.53 | 42.8% | 80 | 42.8% | -0.47 | 8.10 | 7.70 | 8.50 | — |
| — | 6.00 | 7.10 | 6.55 | +0.48 | 42.7% | 82.5 | 42.7% | -0.52 | 9.70 | 9.30 | 10.10 | — |
| — | 4.80 | 5.70 | 5.25 | +0.43 | 42.6% | 85 | 42.6% | -0.57 | 11.05 | 10.40 | 11.70 | — |
| — | 4.00 | 4.80 | 4.40 | +0.39 | 42.7% | 87.5 | 42.7% | -0.62 | 12.75 | 12.10 | 13.40 | — |
| — | 3.60 | 4.00 | 3.80 | +0.35 | 42.7% | 90 | 42.7% | -0.67 | 14.75 | 13.80 | 15.70 | — |
| — | 3.00 | 3.40 | 3.20 | +0.31 | 42.9% | 92.5 | 42.9% | -0.71 | 16.95 | 16.10 | 17.80 | — |
| — | 2.55 | 2.90 | 2.73 | — | — | 95 | — | — | 18.80 | 17.80 | 19.80 | — |
| — | 2.00 | 2.50 | 2.25 | — | — | 97.5 | — | — | 20.90 | 19.90 | 21.90 | — |
| — | 1.65 | 2.15 | 1.90 | — | — | 100 | 43.6% | -0.81 | 23.00 | 21.70 | 24.30 | — |
| — | 1.20 | 1.55 | 1.38 | +0.16 | 44.4% | 105 | 44.4% | -0.86 | 27.50 | 26.30 | 28.70 | — |
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.