Spot 78.17
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.75 | 35.75 | 33.75 | +0.99 | 54.5% | 45 | 54.5% | -0.01 | — | — | 0.26 | — |
| — | 27.95 | 29.60 | 28.77 | +0.98 | 50.2% | 50 | 50.2% | -0.02 | 0.20 | 0.04 | 0.36 | — |
| — | 23.70 | 25.20 | 24.45 | +0.96 | 46.1% | 55 | 46.1% | -0.04 | 0.33 | 0.19 | 0.46 | — |
| — | 19.00 | 19.85 | 19.43 | +0.93 | 42.5% | 60 | 42.5% | -0.08 | 0.57 | 0.44 | 0.70 | — |
| — | 14.45 | 15.60 | 15.03 | +0.87 | 39.7% | 65 | 39.7% | -0.13 | 0.93 | 0.74 | 1.11 | — |
| — | 10.45 | 12.75 | 11.60 | +0.78 | 37.7% | 70 | 37.7% | -0.23 | 1.97 | 1.89 | 2.04 | — |
| — | 7.20 | 7.70 | 7.45 | +0.65 | 36.4% | 75 | 36.4% | -0.36 | 3.60 | 3.50 | 3.70 | — |
| — | 4.80 | 5.10 | 4.95 | +0.50 | 35.7% | 80 | 35.7% | -0.50 | 5.95 | 5.85 | 6.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.37 | 35.6% | 85 | 35.6% | -0.65 | 9.12 | 8.75 | 9.50 | — |
| — | 1.80 | 2.00 | 1.90 | +0.25 | 35.9% | 90 | 35.9% | -0.77 | 12.85 | 12.45 | 13.25 | — |
| — | 1.06 | 1.22 | 1.14 | +0.17 | 36.5% | 95 | — | — | 17.25 | 16.70 | 17.80 | — |
| — | 0.64 | 0.76 | 0.70 | +0.11 | 37.4% | 100 | 37.4% | -0.93 | 21.93 | 21.50 | 22.35 | — |
| — | 0.40 | 0.50 | 0.45 | +0.07 | 38.4% | 105 | 38.4% | -0.97 | 26.62 | 25.80 | 27.45 | — |
| — | 0.29 | 0.48 | 0.39 | +0.05 | 39.6% | 110 | 39.6% | -1.00 | 32.10 | 30.80 | 33.40 | — |
| — | 0.20 | 0.29 | 0.24 | +0.03 | 40.9% | 115 | 40.9% | -1.00 | 36.98 | 35.80 | 38.15 | — |
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.