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 | |
| — | 6.90 | 8.55 | 7.72 | +0.93 | 38.4% | 72 | 38.4% | -0.07 | 0.14 | 0.07 | 0.22 | — |
| — | 6.55 | 8.00 | 7.28 | +0.92 | 38.2% | 72.5 | 38.2% | -0.08 | — | — | 0.32 | — |
| — | 5.85 | 7.60 | 6.72 | +0.90 | 38.1% | 73 | 38.1% | -0.10 | 0.23 | 0.15 | 0.31 | — |
| — | 5.25 | 6.55 | 5.90 | +0.86 | 37.8% | 74 | 37.8% | -0.14 | 0.51 | 0.20 | 0.81 | — |
| — | 4.40 | 5.70 | 5.05 | +0.81 | 37.6% | 75 | 37.6% | -0.19 | 0.49 | 0.39 | 0.60 | — |
| — | 3.60 | 5.00 | 4.30 | +0.75 | 37.4% | 76 | 37.4% | -0.25 | 0.60 | 0.42 | 0.78 | — |
| — | 1.80 | 3.85 | 2.83 | +0.68 | 37.3% | 77 | 37.3% | -0.32 | 0.97 | 0.85 | 1.09 | — |
| — | 2.61 | 3.45 | 3.03 | +0.64 | 37.3% | 77.5 | 37.3% | -0.36 | 1.28 | 1.10 | 1.47 | — |
| — | 2.35 | 3.30 | 2.83 | +0.60 | 37.3% | 78 | 37.3% | -0.40 | 1.54 | 1.33 | 1.76 | — |
| — | 1.95 | 2.16 | 2.06 | +0.52 | 37.3% | 79 | 37.3% | -0.48 | 1.84 | 1.68 | 2.00 | — |
| — | 1.17 | 1.72 | 1.45 | +0.44 | 37.4% | 80 | 37.4% | -0.56 | 2.34 | 2.15 | 2.53 | — |
| — | 0.91 | 1.39 | 1.15 | +0.36 | 37.5% | 81 | 37.5% | -0.64 | 2.83 | 2.52 | 3.15 | — |
| — | 0.51 | 1.15 | 0.83 | +0.29 | 37.7% | 82 | 37.7% | -0.71 | 3.35 | 2.81 | 3.90 | — |
| — | 0.64 | 0.83 | 0.73 | +0.26 | 37.9% | 82.5 | 37.9% | -0.74 | 3.73 | 3.20 | 4.25 | — |
| — | 0.58 | 0.71 | 0.65 | +0.23 | 38.0% | 83 | 38.0% | -0.78 | 4.22 | 3.80 | 4.65 | — |
| — | 0.22 | 0.70 | 0.46 | +0.18 | 38.3% | 84 | 38.3% | -0.83 | 5.00 | 4.30 | 5.70 | — |
| — | 0.27 | 0.38 | 0.33 | +0.14 | 38.7% | 85 | 38.7% | -0.87 | 5.80 | 5.15 | 6.45 | — |
| — | 0.16 | 0.30 | 0.23 | +0.10 | 39.1% | 86 | 39.1% | -0.90 | 6.65 | 6.00 | 7.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.08 | 39.5% | 87 | 39.5% | -0.93 | 7.58 | 6.90 | 8.25 | — |
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.