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 | |
| — | 37.75 | 40.20 | 38.98 | +0.99 | 54.4% | 40 | 54.4% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 32.80 | 35.50 | 34.15 | +0.98 | 52.4% | 45 | 52.4% | -0.02 | — | — | 0.53 | — |
| — | 27.60 | 31.30 | 29.45 | +0.96 | 48.6% | 50 | 48.6% | -0.04 | 0.31 | 0.13 | 0.49 | — |
| — | 24.15 | 25.75 | 24.95 | +0.94 | 44.8% | 55 | 44.8% | -0.06 | 0.48 | 0.35 | 0.62 | — |
| — | 18.90 | 21.45 | 20.18 | +0.90 | 41.6% | 60 | 41.6% | -0.10 | 0.92 | 0.79 | 1.04 | — |
| — | 15.15 | 17.60 | 16.38 | +0.84 | 39.3% | 65 | 39.3% | -0.16 | 1.69 | 1.50 | 1.88 | — |
| — | 10.65 | 14.10 | 12.38 | +0.75 | 37.7% | 70 | 37.7% | -0.25 | 2.83 | 2.67 | 3.00 | — |
| — | 8.35 | 10.75 | 9.55 | +0.64 | 36.7% | 75 | 36.7% | -0.36 | 4.55 | 4.35 | 4.75 | — |
| — | 6.10 | 6.65 | 6.38 | +0.52 | 36.4% | 80 | 36.4% | -0.49 | 6.83 | 6.55 | 7.10 | — |
| — | 4.00 | 5.20 | 4.60 | +0.41 | 36.4% | 85 | 36.4% | -0.61 | 9.88 | 9.25 | 10.50 | — |
| — | 2.73 | 3.10 | 2.92 | +0.31 | 36.7% | 90 | 36.7% | -0.71 | 13.72 | 11.80 | 15.65 | — |
| — | 1.78 | 2.07 | 1.93 | +0.23 | 37.2% | 95 | 37.2% | -0.80 | 17.48 | 16.45 | 18.50 | — |
| — | 1.22 | 1.56 | 1.39 | +0.17 | 37.9% | 100 | 37.9% | -0.87 | 21.95 | 20.90 | 23.00 | — |
| — | 0.61 | 1.08 | 0.84 | +0.12 | 38.6% | 105 | 38.6% | -0.92 | 27.40 | 25.85 | 28.95 | — |
| — | 0.36 | 0.78 | 0.57 | +0.09 | 39.4% | 110 | 39.4% | -0.96 | 31.48 | 30.45 | 32.50 | — |
| — | 0.39 | 0.52 | 0.46 | +0.07 | 40.2% | 115 | 40.2% | -0.99 | 36.50 | 34.95 | 38.05 | — |
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.