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 | |
| 108 | 6.20 | 7.65 | 6.92 | +0.99 | 36.4% | 71 | 36.4% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 5.20 | 7.70 | 6.45 | — | — | 72 | 33.8% | -0.01 | 0.04 | 0.04 | 0.05 | 381 |
| 194 | 5.30 | 5.55 | 5.42 | +0.98 | 31.6% | 73 | 31.6% | -0.02 | 0.07 | 0.07 | 0.08 | 475 |
| 257 | 4.35 | 4.60 | 4.47 | +0.98 | 30.0% | 74 | 30.0% | -0.02 | 0.14 | 0.13 | 0.14 | 433 |
| 461 | 3.50 | 3.70 | 3.60 | +0.97 | 29.3% | 75 | 29.3% | -0.03 | 0.23 | 0.22 | 0.24 | 598 |
| 280 | 2.69 | 2.83 | 2.76 | +0.96 | 29.2% | 76 | 29.2% | -0.04 | 0.41 | 0.40 | 0.42 | 1,972 |
| 567 | 2.00 | 2.06 | 2.03 | +0.94 | 29.3% | 77 | 29.3% | -0.06 | 0.70 | 0.69 | 0.71 | 249 |
| 531 | 1.43 | 1.47 | 1.45 | +0.91 | 29.6% | 78 | 29.6% | -0.09 | 1.12 | 1.11 | 1.13 | 948 |
| 626 | 0.96 | 0.99 | 0.97 | +0.86 | 29.9% | 79 | 29.9% | -0.14 | 1.65 | 1.62 | 1.68 | 1,256 |
| 5,403 | 0.63 | 0.65 | 0.64 | +0.79 | 30.1% | 80 | 30.1% | -0.21 | 2.33 | 2.30 | 2.36 | 1,090 |
| 1,822 | 0.41 | 0.42 | 0.41 | +0.69 | 30.6% | 81 | 30.6% | -0.31 | 3.06 | 2.97 | 3.15 | 1,050 |
| 2,899 | 0.26 | 0.27 | 0.27 | +0.59 | 31.4% | 82 | 31.4% | -0.41 | 3.98 | 3.90 | 4.05 | 1,811 |
| 2,180 | 0.16 | 0.18 | 0.17 | +0.47 | 32.5% | 83 | 32.5% | -0.53 | 4.83 | 4.70 | 4.95 | 455 |
| 5,124 | 0.11 | 0.12 | 0.12 | +0.36 | 33.8% | 84 | 33.8% | -0.64 | 5.78 | 5.65 | 5.90 | 240 |
| 5,282 | 0.07 | 0.08 | 0.07 | +0.27 | 35.4% | 85 | 35.4% | -0.74 | 6.72 | 6.60 | 6.85 | 168 |
| 1,395 | 0.05 | 0.06 | 0.06 | +0.19 | 37.2% | 86 | 37.2% | -0.82 | 8.25 | 7.00 | 9.50 | 32 |
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.