Spot 78.25
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 28.40 | 26.68 | +0.98 | 47.5% | 52.5 | 47.5% | -0.02 | — | — | 0.27 | — |
| — | 23.45 | 25.25 | 24.35 | +0.97 | 45.5% | 55 | 45.5% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 21.10 | 22.85 | 21.98 | +0.95 | 43.7% | 57.5 | 43.7% | -0.05 | 0.28 | 0.20 | 0.35 | — |
| — | 19.00 | 20.50 | 19.75 | +0.94 | 42.2% | 60 | 42.2% | -0.07 | 0.56 | 0.40 | 0.72 | — |
| — | 15.70 | 19.10 | 17.40 | +0.91 | 40.8% | 62.5 | 40.8% | -0.09 | 0.57 | 0.44 | 0.70 | — |
| — | 13.00 | 16.80 | 14.90 | +0.88 | 39.6% | 65 | 39.6% | -0.12 | 0.92 | 0.84 | 0.99 | — |
| — | 11.50 | 14.70 | 13.10 | +0.83 | 38.6% | 67.5 | 38.6% | -0.17 | 1.29 | 1.21 | 1.37 | — |
| — | 9.40 | 12.05 | 10.72 | +0.78 | 37.7% | 70 | 37.7% | -0.22 | 1.73 | 1.53 | 1.93 | — |
| — | 8.15 | 10.00 | 9.07 | +0.72 | 37.1% | 72.5 | 37.1% | -0.28 | 2.51 | 2.32 | 2.70 | — |
| — | 7.10 | 7.55 | 7.33 | +0.65 | 36.5% | 75 | 36.5% | -0.35 | 3.40 | 3.30 | 3.50 | — |
| — | 5.45 | 6.00 | 5.72 | +0.57 | 36.1% | 77.5 | 36.1% | -0.43 | 4.47 | 4.40 | 4.55 | — |
| — | 4.50 | 4.85 | 4.67 | +0.50 | 35.8% | 80 | 35.8% | -0.51 | 5.78 | 5.65 | 5.90 | — |
| — | 3.45 | 3.70 | 3.58 | +0.42 | 35.6% | 82.5 | 35.6% | -0.58 | 7.40 | 7.15 | 7.65 | — |
| — | 2.69 | 2.83 | 2.76 | +0.35 | 35.5% | 85 | 35.5% | -0.66 | 8.60 | 7.70 | 9.50 | — |
| — | 1.96 | 2.17 | 2.06 | +0.29 | 35.4% | 87.5 | 35.4% | -0.72 | 10.90 | 9.55 | 12.25 | — |
| — | 1.58 | 1.64 | 1.61 | +0.23 | 35.5% | 90 | 35.5% | -0.78 | 12.55 | 11.45 | 13.65 | — |
| — | 1.14 | 1.23 | 1.19 | +0.18 | 35.6% | 92.5 | 35.6% | -0.84 | 15.18 | 13.60 | 16.75 | — |
| — | 0.82 | 1.00 | 0.91 | +0.14 | 35.7% | 95 | 35.7% | -0.88 | 17.20 | 15.85 | 18.55 | — |
| — | 0.57 | 0.85 | 0.71 | +0.11 | 35.9% | 97.5 | 35.9% | -0.92 | 19.12 | 18.15 | 20.10 | — |
| — | 0.44 | 0.59 | 0.52 | +0.09 | 36.1% | 100 | 36.1% | -0.95 | 21.48 | 20.50 | 22.45 | — |
| — | 0.27 | 0.30 | 0.28 | +0.05 | 36.6% | 105 | 36.6% | -0.99 | 26.70 | 25.40 | 28.00 | — |
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.