Spot 78.24
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 36 | 7.75 | 8.15 | 7.95 | — | — | 71 | — | — | 0.45 | 0.42 | 0.47 | 71 |
| 39 | 7.00 | 7.30 | 7.15 | — | — | 72 | — | — | 0.59 | 0.57 | 0.62 | 113 |
| 22 | 6.20 | 6.45 | 6.33 | — | — | 73 | — | — | 0.79 | 0.76 | 0.81 | 196 |
| 52 | 5.40 | 5.70 | 5.55 | — | — | 74 | — | — | 1.02 | 0.99 | 1.06 | 270 |
| 63 | 4.70 | 5.00 | 4.85 | — | — | 75 | 32.0% | -0.12 | 1.31 | 1.28 | 1.35 | — |
| — | 4.05 | 4.30 | 4.17 | +0.85 | 31.9% | 76 | — | — | 1.66 | 1.63 | 1.69 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 77 | 31.8% | -0.19 | 2.06 | 2.02 | 2.11 | — |
| — | 2.95 | 3.15 | 3.05 | +0.77 | 31.8% | 78 | 31.8% | -0.23 | 2.52 | 2.48 | 2.57 | — |
| — | 2.54 | 2.59 | 2.56 | +0.73 | 31.8% | 79 | — | — | 2.99 | 2.88 | 3.10 | — |
| — | 2.09 | 2.16 | 2.12 | +0.68 | 31.9% | 80 | 31.9% | -0.33 | 3.58 | 3.45 | 3.70 | — |
| — | 1.73 | 1.79 | 1.76 | — | — | 81 | 32.0% | -0.38 | 4.20 | 4.05 | 4.35 | — |
| — | 1.42 | 1.48 | 1.45 | — | — | 82 | 32.2% | -0.44 | 4.90 | 4.75 | 5.05 | — |
| — | 1.16 | 1.21 | 1.19 | +0.51 | 32.4% | 83 | — | — | 5.65 | 5.45 | 5.85 | — |
| — | 0.94 | 1.00 | 0.97 | — | — | 84 | 32.6% | -0.55 | 6.45 | 6.25 | 6.65 | 7 |
| 1,221 | 0.76 | 0.81 | 0.79 | +0.40 | 32.9% | 85 | 32.9% | -0.61 | 7.25 | 7.05 | 7.45 | — |
| — | 0.62 | 0.67 | 0.65 | +0.35 | 33.1% | 86 | 33.1% | -0.66 | 8.12 | 7.90 | 8.35 | 51 |
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.