Spot 78.91
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.65 | 25.95 | 24.80 | +0.95 | 47.2% | 55 | 47.2% | -0.05 | 0.40 | 0.35 | 0.45 | — |
| — | 21.35 | 23.70 | 22.52 | +0.94 | 45.9% | 57.5 | 45.9% | -0.06 | 0.56 | 0.49 | 0.64 | — |
| — | 19.75 | 20.90 | 20.32 | +0.92 | 44.8% | 60 | 44.8% | -0.09 | 0.78 | 0.74 | 0.81 | — |
| — | 16.95 | 18.45 | 17.70 | +0.89 | 43.8% | 62.5 | 43.8% | -0.11 | 1.00 | 0.83 | 1.17 | — |
| — | 14.95 | 16.10 | 15.53 | +0.85 | 42.9% | 65 | 42.9% | -0.15 | 1.47 | 1.40 | 1.53 | — |
| — | 13.05 | 14.60 | 13.82 | +0.81 | 42.2% | 67.5 | 42.2% | -0.19 | 1.98 | 1.87 | 2.08 | — |
| — | 11.25 | 12.70 | 11.97 | +0.77 | 41.6% | 70 | 41.6% | -0.24 | 2.63 | 2.52 | 2.75 | — |
| — | 9.70 | 11.05 | 10.38 | +0.71 | 41.1% | 72.5 | 41.1% | -0.29 | 3.38 | 3.25 | 3.50 | — |
| — | 8.20 | 9.35 | 8.78 | +0.66 | 40.6% | 75 | 40.6% | -0.35 | 4.35 | 4.20 | 4.50 | — |
| — | 7.00 | 7.85 | 7.42 | +0.60 | 40.2% | 77.5 | 40.2% | -0.41 | 5.42 | 5.30 | 5.55 | — |
| — | 6.05 | 6.30 | 6.17 | +0.54 | 39.9% | 80 | 39.9% | -0.47 | 6.67 | 6.55 | 6.80 | — |
| — | 4.95 | 5.50 | 5.22 | +0.47 | 39.7% | 82.5 | 39.7% | -0.54 | 8.22 | 7.95 | 8.50 | — |
| — | 4.05 | 4.25 | 4.15 | +0.41 | 39.4% | 85 | 39.4% | -0.60 | 9.75 | 9.10 | 10.40 | — |
| — | 2.85 | 3.70 | 3.27 | +0.36 | 39.2% | 87.5 | 39.2% | -0.66 | 11.50 | 10.80 | 12.20 | — |
| — | 2.63 | 2.84 | 2.73 | +0.31 | 39.1% | 90 | 39.1% | -0.71 | 13.20 | 12.55 | 13.85 | — |
| — | 2.11 | 2.26 | 2.19 | +0.26 | 39.0% | 92.5 | 39.0% | -0.76 | 14.95 | 14.00 | 15.90 | — |
| — | 1.67 | 1.81 | 1.74 | +0.22 | 39.0% | 95 | 39.0% | -0.81 | 17.43 | 16.60 | 18.25 | — |
| — | 1.31 | 1.49 | 1.40 | +0.18 | 38.9% | 97.5 | 38.9% | -0.85 | 19.20 | 18.15 | 20.25 | — |
| — | 1.03 | 1.21 | 1.12 | +0.15 | 38.9% | 100 | 38.9% | -0.89 | 21.48 | 20.40 | 22.55 | — |
| — | 0.57 | 0.77 | 0.67 | +0.10 | 39.1% | 105 | 39.1% | -0.95 | 26.18 | 25.00 | 27.35 | — |
| — | 0.34 | 0.54 | 0.44 | +0.07 | 39.3% | 110 | 39.3% | -0.99 | 31.18 | 29.90 | 32.45 | — |
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.