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 | |
| — | 7.95 | 10.45 | 9.20 | +0.84 | 40.3% | 71 | 40.3% | -0.16 | 0.96 | 0.50 | 1.43 | — |
| — | 7.15 | 9.70 | 8.43 | +0.81 | 40.1% | 72 | 40.1% | -0.19 | 1.12 | 0.78 | 1.46 | — |
| — | 5.65 | 9.50 | 7.58 | +0.78 | 40.0% | 73 | 40.0% | -0.23 | 1.42 | 0.81 | 2.03 | — |
| — | 6.35 | 7.35 | 6.85 | +0.74 | 39.9% | 74 | 39.9% | -0.26 | 1.65 | 1.08 | 2.21 | — |
| — | 5.05 | 6.75 | 5.90 | +0.70 | 39.8% | 75 | 39.8% | -0.30 | 2.12 | 1.50 | 2.75 | — |
| — | 5.10 | 6.05 | 5.58 | +0.66 | 39.7% | 76 | 39.7% | -0.34 | 2.30 | 1.89 | 2.71 | — |
| — | 4.05 | 5.45 | 4.75 | +0.62 | 39.7% | 77 | 39.7% | -0.39 | 2.83 | 2.11 | 3.55 | — |
| — | 3.55 | 4.80 | 4.17 | +0.58 | 39.6% | 78 | 39.6% | -0.43 | 2.98 | 1.40 | 4.55 | — |
| — | 2.94 | 4.15 | 3.54 | +0.53 | 39.6% | 79 | 39.6% | -0.48 | 3.90 | 3.00 | 4.80 | — |
| — | 2.22 | 4.60 | 3.41 | +0.49 | 39.6% | 80 | 39.6% | -0.52 | 3.40 | 2.44 | 4.35 | — |
| — | 2.70 | 3.35 | 3.02 | +0.44 | 39.6% | 81 | 39.6% | -0.57 | 4.10 | 3.05 | 5.15 | — |
| — | 2.34 | 2.97 | 2.65 | +0.40 | 39.6% | 82 | 39.6% | -0.61 | 5.20 | 4.90 | 5.50 | — |
| — | 2.02 | 2.30 | 2.16 | +0.36 | 39.7% | 83 | 39.7% | -0.65 | 5.35 | 4.50 | 6.20 | — |
| — | 1.56 | 2.31 | 1.94 | +0.32 | 39.7% | 84 | 39.7% | -0.69 | 6.47 | 5.25 | 7.70 | — |
| — | 0.77 | 2.11 | 1.44 | +0.29 | 39.8% | 85 | 39.8% | -0.73 | 7.33 | 5.95 | 8.70 | — |
| — | 0.74 | 2.08 | 1.41 | +0.25 | 39.9% | 86 | 39.9% | -0.76 | 8.28 | 7.40 | 9.15 | — |
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.