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 | |
| 853 | 7.40 | 7.65 | 7.53 | +0.97 | 32.4% | 71 | 32.4% | -0.03 | 0.13 | 0.12 | 0.14 | 9,673 |
| 2,439 | 6.45 | 6.75 | 6.60 | +0.97 | 31.9% | 72 | 31.9% | -0.03 | 0.19 | 0.18 | 0.20 | 10,565 |
| 2,747 | 5.60 | 5.80 | 5.70 | +0.96 | 31.8% | 73 | 31.8% | -0.04 | 0.29 | 0.28 | 0.30 | 3,842 |
| 3,965 | 4.75 | 4.90 | 4.83 | +0.95 | 31.5% | 74 | 31.5% | -0.05 | 0.44 | 0.43 | 0.45 | 9,510 |
| 4,897 | 3.25 | 3.35 | 3.30 | +0.91 | 30.7% | 76 | 30.7% | -0.09 | 0.92 | 0.90 | 0.93 | 4,501 |
| 4,527 | 2.62 | 2.71 | 2.67 | +0.88 | 30.8% | 77 | 30.8% | -0.12 | 1.27 | 1.26 | 1.29 | 4,168 |
| 3,837 | 2.08 | 2.12 | 2.10 | +0.84 | 31.0% | 78 | 31.0% | -0.16 | 1.72 | 1.70 | 1.73 | 12,732 |
| 4,485 | 1.61 | 1.64 | 1.62 | +0.79 | 31.3% | 79 | 31.3% | -0.21 | 2.24 | 2.20 | 2.28 | 3,660 |
| 22,981 | 1.23 | 1.26 | 1.25 | +0.72 | 31.6% | 80 | 31.6% | -0.28 | 2.85 | 2.81 | 2.88 | 13,788 |
| 4,610 | 0.92 | 0.95 | 0.94 | — | — | 81 | 31.8% | -0.35 | 3.55 | 3.45 | 3.65 | 4,028 |
| 6,617 | 0.70 | 0.72 | 0.71 | — | — | 82 | 32.3% | -0.43 | 4.30 | 4.20 | 4.40 | 3,784 |
| 7,411 | 0.51 | 0.54 | 0.53 | — | — | 83 | — | — | 5.12 | 5.00 | 5.25 | 1,845 |
| 4,874 | 0.38 | 0.40 | 0.39 | +0.42 | 33.1% | 84 | — | — | 6.00 | 5.85 | 6.15 | 2,004 |
| 28,034 | 0.29 | 0.30 | 0.29 | +0.34 | 33.9% | 85 | 33.9% | -0.66 | 6.90 | 6.75 | 7.05 | 5,755 |
| 4,103 | 0.21 | 0.22 | 0.21 | — | — | 86 | — | — | 7.80 | 7.65 | 7.95 | 2,064 |
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.