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 | |
| — | 33.00 | 35.60 | 34.30 | +0.97 | 47.1% | 45 | 47.1% | -0.03 | 0.17 | 0.01 | 0.32 | — |
| — | 31.35 | 33.80 | 32.58 | +0.97 | 45.4% | 47.5 | 45.4% | -0.03 | 0.31 | 0.18 | 0.44 | — |
| — | 29.10 | 31.45 | 30.27 | +0.96 | 43.8% | 50 | 43.8% | -0.04 | 0.41 | 0.27 | 0.54 | — |
| — | 24.55 | 26.90 | 25.73 | +0.93 | 41.3% | 55 | 41.3% | -0.07 | 0.73 | 0.69 | 0.78 | — |
| — | 18.75 | 21.90 | 20.32 | +0.89 | 39.3% | 60 | 39.3% | -0.12 | 1.25 | 1.08 | 1.43 | — |
| — | 16.10 | 17.85 | 16.98 | +0.82 | 37.7% | 65 | 37.7% | -0.18 | 2.23 | 1.97 | 2.48 | — |
| — | 13.30 | 16.30 | 14.80 | +0.79 | 37.1% | 67.5 | 37.1% | -0.22 | 2.94 | 2.43 | 3.45 | — |
| — | 12.00 | 14.25 | 13.12 | +0.74 | 36.6% | 70 | 36.6% | -0.26 | 3.52 | 3.30 | 3.75 | — |
| — | 10.60 | 11.80 | 11.20 | +0.70 | 36.1% | 72.5 | 36.1% | -0.31 | 4.55 | 3.90 | 5.20 | — |
| — | 8.40 | 11.65 | 10.03 | +0.65 | 35.7% | 75 | 35.7% | -0.36 | 5.38 | 5.15 | 5.60 | — |
| — | 8.15 | 8.80 | 8.47 | +0.60 | 35.4% | 77.5 | 35.4% | -0.42 | 6.83 | 5.95 | 7.70 | — |
| — | 7.15 | 7.60 | 7.38 | +0.54 | 35.1% | 80 | 35.1% | -0.47 | 7.78 | 7.40 | 8.15 | — |
| — | 6.10 | 6.45 | 6.28 | +0.49 | 34.9% | 82.5 | 34.9% | -0.53 | 8.95 | 8.50 | 9.40 | — |
| — | 4.95 | 5.45 | 5.20 | +0.44 | 34.8% | 85 | 34.8% | -0.58 | 10.47 | 10.15 | 10.80 | — |
| — | 4.30 | 4.55 | 4.42 | +0.39 | 34.7% | 87.5 | 34.7% | -0.63 | 12.62 | 11.85 | 13.40 | — |
| — | 3.55 | 3.90 | 3.73 | +0.35 | 34.6% | 90 | 34.6% | -0.68 | 14.03 | 13.35 | 14.70 | — |
| — | 2.76 | 3.40 | 3.08 | +0.30 | 34.5% | 92.5 | 34.5% | -0.73 | 15.78 | 14.80 | 16.75 | — |
| — | 2.33 | 2.97 | 2.65 | +0.27 | 34.6% | 95 | 34.6% | -0.77 | 18.20 | 16.80 | 19.60 | — |
| — | 2.04 | 2.39 | 2.21 | +0.23 | 34.6% | 97.5 | 34.6% | -0.81 | 20.02 | 18.95 | 21.10 | — |
| — | 1.71 | 1.97 | 1.84 | +0.20 | 34.6% | 100 | 34.6% | -0.85 | 22.18 | 21.35 | 23.00 | — |
| — | 1.14 | 1.68 | 1.41 | +0.15 | 34.8% | 105 | 34.8% | -0.91 | 26.65 | 25.65 | 27.65 | — |
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.