Spot 78.05
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.90 | 35.30 | 33.60 | +0.99 | 53.1% | 45 | 53.1% | -0.01 | 0.20 | 0.01 | 0.40 | — |
| — | 28.50 | 30.30 | 29.40 | +0.97 | 50.7% | 50 | 50.7% | -0.03 | 0.24 | 0.12 | 0.36 | — |
| — | 22.95 | 26.05 | 24.50 | +0.95 | 47.2% | 55 | 47.2% | -0.05 | 0.42 | 0.33 | 0.51 | — |
| — | 19.10 | 20.90 | 20.00 | +0.91 | 43.8% | 60 | 43.8% | -0.09 | 0.67 | 0.50 | 0.83 | — |
| — | 14.85 | 16.50 | 15.68 | +0.85 | 41.0% | 65 | 41.0% | -0.15 | 1.25 | 1.06 | 1.45 | — |
| — | 11.05 | 12.35 | 11.70 | +0.76 | 38.9% | 70 | 38.9% | -0.24 | 2.36 | 2.22 | 2.50 | — |
| — | 7.80 | 9.70 | 8.75 | +0.64 | 37.5% | 75 | 37.5% | -0.36 | 4.03 | 3.75 | 4.30 | — |
| — | 5.25 | 5.65 | 5.45 | +0.51 | 36.8% | 80 | 36.8% | -0.50 | 5.85 | 5.10 | 6.60 | — |
| — | 3.45 | 3.70 | 3.58 | +0.38 | 36.6% | 85 | 36.6% | -0.63 | 9.18 | 8.65 | 9.70 | — |
| — | 2.20 | 2.57 | 2.38 | +0.27 | 36.8% | 90 | 36.8% | -0.75 | 13.22 | 12.70 | 13.75 | — |
| — | 1.30 | 1.66 | 1.48 | +0.19 | 37.3% | 95 | 37.3% | -0.84 | 17.38 | 16.85 | 17.90 | — |
| — | 0.87 | 1.09 | 0.98 | +0.13 | 38.1% | 100 | 38.1% | -0.91 | 21.80 | 20.35 | 23.25 | — |
| — | 0.33 | 0.74 | 0.54 | +0.09 | 39.1% | 105 | 39.1% | -0.95 | 26.73 | 25.90 | 27.55 | — |
| — | 0.36 | 0.59 | 0.47 | +0.06 | 40.2% | 110 | 40.2% | -0.99 | 31.50 | 29.95 | 33.05 | — |
| — | 0.16 | 0.43 | 0.29 | +0.05 | 41.4% | 115 | 41.4% | -1.00 | 37.35 | 35.85 | 38.85 | — |
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.