Spot 78.89
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 2 | 37.80 | 41.65 | 39.73 | +0.99 | 55.1% | 40 | 55.1% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 32.95 | 36.80 | 34.88 | +0.98 | 51.8% | 45 | 51.8% | -0.02 | — | — | 0.21 | — |
| — | 29.15 | 31.10 | 30.12 | +0.97 | 47.7% | 50 | 47.7% | -0.03 | 0.25 | 0.19 | 0.31 | — |
| — | 24.45 | 26.20 | 25.32 | +0.95 | 43.8% | 55 | 43.8% | -0.05 | 0.34 | 0.12 | 0.57 | — |
| — | 18.65 | 22.65 | 20.65 | +0.91 | 40.7% | 60 | 40.7% | -0.09 | 0.91 | 0.75 | 1.06 | — |
| — | 14.45 | 18.05 | 16.25 | +0.86 | 38.3% | 65 | 38.3% | -0.15 | 1.51 | 1.23 | 1.80 | — |
| — | 11.95 | 13.35 | 12.65 | +0.77 | 36.7% | 70 | 36.7% | -0.23 | 2.56 | 2.07 | 3.05 | — |
| — | 8.30 | 9.95 | 9.12 | +0.66 | 35.7% | 75 | 35.7% | -0.34 | 4.08 | 3.60 | 4.55 | — |
| — | 5.70 | 7.00 | 6.35 | +0.54 | 35.2% | 80 | 35.2% | -0.47 | 6.58 | 6.10 | 7.05 | — |
| — | 4.30 | 4.65 | 4.47 | +0.42 | 35.1% | 85 | 35.1% | -0.59 | 9.43 | 8.85 | 10.00 | — |
| — | 2.90 | 3.30 | 3.10 | +0.32 | 35.4% | 90 | 35.4% | -0.71 | 12.88 | 12.60 | 13.15 | — |
| — | 1.91 | 2.17 | 2.04 | +0.23 | 35.9% | 95 | 35.9% | -0.80 | 17.12 | 16.25 | 18.00 | — |
| — | 1.27 | 1.41 | 1.34 | +0.17 | 36.5% | 100 | 36.5% | -0.87 | 21.27 | 19.50 | 23.05 | — |
| — | 0.52 | 1.22 | 0.87 | +0.12 | 37.3% | 105 | 37.3% | -0.93 | 26.23 | 24.25 | 28.20 | — |
| — | 0.29 | 0.85 | 0.57 | +0.09 | 38.2% | 110 | 38.2% | -0.97 | 31.15 | 29.20 | 33.10 | — |
| — | 0.39 | 0.69 | 0.54 | +0.06 | 39.1% | 115 | 39.1% | -1.00 | 35.98 | 34.20 | 37.75 | — |
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.