Spot 78.76
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 8.30 | 7.28 | — | — | 72 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 5.15 | 7.30 | 6.22 | — | — | 72.5 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 5.25 | 6.80 | 6.03 | — | — | 73 | — | — | 0.20 | 0.09 | 0.30 | — |
| — | 4.25 | 5.85 | 5.05 | — | — | 74 | — | — | 0.32 | 0.19 | 0.44 | — |
| — | 3.20 | 5.95 | 4.58 | — | — | 75 | — | — | 0.52 | 0.41 | 0.63 | — |
| — | 2.90 | 4.85 | 3.88 | — | — | 76 | — | — | 0.69 | 0.58 | 0.79 | — |
| — | 2.58 | 3.95 | 3.27 | — | — | 77 | — | — | 1.10 | 0.93 | 1.28 | — |
| — | 2.42 | 3.80 | 3.11 | — | — | 77.5 | 37.5% | -0.38 | 1.17 | 1.05 | 1.29 | — |
| — | 2.11 | 2.70 | 2.40 | — | — | 78 | — | — | 0.86 | 0.21 | 1.51 | — |
| — | 1.50 | 2.02 | 1.76 | — | — | 79 | — | — | 1.74 | 1.46 | 2.01 | — |
| — | 1.11 | 1.54 | 1.32 | — | — | 80 | 37.6% | -0.59 | 2.29 | 2.04 | 2.54 | — |
| — | 0.84 | 1.15 | 0.99 | +0.34 | 37.7% | 81 | 37.7% | -0.67 | 2.90 | 2.59 | 3.20 | — |
| — | 0.46 | 0.90 | 0.68 | +0.26 | 38.0% | 82 | — | — | 3.32 | 2.64 | 4.00 | — |
| — | 0.40 | 0.73 | 0.56 | +0.24 | 38.1% | 82.5 | — | — | 4.08 | 3.75 | 4.40 | — |
| — | 0.45 | 0.61 | 0.53 | — | — | 83 | 38.3% | -0.80 | 4.00 | 3.25 | 4.75 | — |
| — | 0.24 | 0.50 | 0.37 | — | — | 84 | 38.7% | -0.85 | 5.33 | 4.20 | 6.45 | — |
| — | 0.18 | 0.26 | 0.22 | — | — | 85 | 39.2% | -0.89 | 6.15 | 5.80 | 6.50 | — |
| — | 0.13 | 0.23 | 0.18 | +0.09 | 39.7% | 86 | 39.7% | -0.92 | 6.88 | 5.60 | 8.15 | — |
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.