Spot 78.97
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.90 | 8.55 | 7.22 | +0.99 | 43.8% | 72 | 43.8% | -0.01 | — | — | 0.24 | — |
| — | 5.80 | 7.45 | 6.62 | +0.98 | 42.3% | 73 | 42.3% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 4.85 | 6.30 | 5.58 | +0.96 | 40.7% | 74 | 40.7% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 3.90 | 5.50 | 4.70 | +0.93 | 39.1% | 75 | 39.1% | -0.07 | 0.06 | 0.02 | 0.10 | — |
| — | 2.95 | 4.65 | 3.80 | +0.88 | 37.5% | 76 | 37.5% | -0.12 | 0.13 | 0.09 | 0.17 | — |
| — | 2.01 | 3.10 | 2.56 | +0.79 | 36.4% | 77 | 36.4% | -0.21 | 0.25 | 0.15 | 0.35 | — |
| — | 1.24 | 2.29 | 1.76 | +0.66 | 36.0% | 78 | 36.0% | -0.34 | 0.56 | 0.53 | 0.60 | — |
| — | 0.97 | 1.33 | 1.15 | +0.51 | 36.3% | 79 | 36.3% | -0.49 | 0.97 | 0.85 | 1.10 | — |
| — | 0.53 | 0.79 | 0.66 | +0.36 | 37.3% | 80 | 37.3% | -0.64 | 1.57 | 1.37 | 1.78 | — |
| — | 0.27 | 0.43 | 0.35 | +0.24 | 38.7% | 81 | 38.7% | -0.76 | 2.10 | 1.70 | 2.49 | — |
| — | 0.15 | 0.29 | 0.22 | +0.16 | 40.2% | 82 | 40.2% | -0.84 | 2.77 | 2.20 | 3.35 | — |
| — | 0.10 | 0.19 | 0.14 | +0.10 | 41.7% | 83 | 41.7% | -0.90 | 3.69 | 2.82 | 4.55 | — |
| — | — | 0.13 | — | +0.06 | 43.3% | 84 | 43.3% | -0.94 | 4.50 | 3.50 | 5.50 | — |
| — | — | 0.05 | — | +0.04 | 45.0% | 85 | 45.0% | -0.97 | 6.25 | 4.85 | 7.65 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 46.6% | 86 | 46.6% | -0.98 | 6.55 | 5.55 | 7.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 48.3% | 87 | 48.3% | -0.99 | 7.40 | 6.50 | 8.30 | — |
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.