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 | |
| — | 24.20 | 26.10 | 25.15 | +0.94 | 47.2% | 55 | 47.2% | -0.07 | 0.70 | 0.60 | 0.80 | — |
| — | 22.00 | 23.75 | 22.88 | +0.92 | 46.0% | 57.5 | 46.0% | -0.08 | 0.89 | 0.75 | 1.02 | — |
| — | 20.30 | 22.05 | 21.18 | +0.89 | 45.0% | 60 | 45.0% | -0.11 | 1.23 | 1.11 | 1.34 | — |
| — | 18.20 | 19.45 | 18.82 | +0.87 | 44.1% | 62.5 | 44.1% | -0.14 | 1.52 | 1.39 | 1.66 | — |
| — | 16.50 | 17.40 | 16.95 | +0.83 | 43.3% | 65 | 43.3% | -0.17 | 2.00 | 1.83 | 2.16 | — |
| — | 14.05 | 15.75 | 14.90 | +0.79 | 42.6% | 67.5 | 42.6% | -0.21 | 2.58 | 2.53 | 2.64 | — |
| — | 12.45 | 13.65 | 13.05 | +0.75 | 42.0% | 70 | 42.0% | -0.25 | 3.33 | 3.20 | 3.45 | — |
| — | 10.60 | 12.30 | 11.45 | +0.70 | 41.5% | 72.5 | 41.5% | -0.30 | 4.22 | 4.00 | 4.45 | — |
| — | 9.20 | 10.40 | 9.80 | +0.65 | 41.0% | 75 | 41.0% | -0.35 | 5.12 | 5.00 | 5.25 | — |
| — | 8.05 | 9.00 | 8.53 | +0.60 | 40.6% | 77.5 | 40.6% | -0.41 | 6.17 | 5.35 | 7.00 | — |
| — | 7.25 | 7.40 | 7.33 | +0.55 | 40.3% | 80 | 40.3% | -0.46 | 7.47 | 7.30 | 7.65 | — |
| — | 5.50 | 6.50 | 6.00 | +0.50 | 40.0% | 82.5 | 40.0% | -0.52 | 8.88 | 8.70 | 9.05 | — |
| — | 4.90 | 5.75 | 5.33 | +0.44 | 39.8% | 85 | 39.8% | -0.57 | 10.72 | 10.20 | 11.25 | — |
| — | 4.25 | 4.70 | 4.47 | +0.39 | 39.5% | 87.5 | 39.5% | -0.62 | 12.05 | 11.50 | 12.60 | — |
| — | 3.60 | 3.95 | 3.77 | +0.35 | 39.4% | 90 | 39.4% | -0.68 | 13.40 | 12.75 | 14.05 | — |
| — | 2.81 | 3.30 | 3.06 | +0.30 | 39.2% | 92.5 | 39.2% | -0.72 | 15.97 | 15.55 | 16.40 | — |
| — | 2.40 | 2.65 | 2.52 | +0.26 | 39.1% | 95 | 39.1% | -0.77 | 17.62 | 16.80 | 18.45 | — |
| — | 2.01 | 2.22 | 2.12 | +0.22 | 39.1% | 97.5 | 39.1% | -0.81 | 19.62 | 18.65 | 20.60 | — |
| — | 1.63 | 1.81 | 1.72 | +0.19 | 39.0% | 100 | 39.0% | -0.85 | 21.82 | 20.80 | 22.85 | — |
| — | 1.09 | 1.26 | 1.18 | +0.14 | 39.0% | 105 | 39.0% | -0.91 | 26.48 | 25.40 | 27.55 | — |
| — | 0.53 | 0.87 | 0.70 | +0.10 | 39.1% | 110 | 39.1% | -0.96 | 31.18 | 30.05 | 32.30 | — |
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.