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 | |
| — | 38.10 | 40.75 | 39.42 | +0.98 | 53.0% | 40 | 53.0% | -0.02 | 0.21 | 0.07 | 0.36 | — |
| — | 34.25 | 36.00 | 35.12 | +0.97 | 49.3% | 45 | 49.3% | -0.03 | 0.36 | 0.18 | 0.54 | — |
| — | 29.30 | 31.30 | 30.30 | +0.95 | 45.5% | 50 | 45.5% | -0.05 | 0.59 | 0.40 | 0.78 | — |
| — | 23.40 | 26.70 | 25.05 | +0.92 | 42.4% | 55 | 42.4% | -0.08 | 0.81 | 0.68 | 0.95 | — |
| — | 20.45 | 22.40 | 21.43 | +0.88 | 40.0% | 60 | 40.0% | -0.12 | 0.91 | 0.10 | 1.72 | — |
| — | 16.55 | 18.35 | 17.45 | +0.82 | 38.3% | 65 | 38.3% | -0.19 | 2.27 | 2.01 | 2.53 | — |
| — | 13.05 | 14.00 | 13.53 | +0.74 | 37.2% | 70 | 37.2% | -0.27 | 3.29 | 2.77 | 3.80 | — |
| — | 10.10 | 10.70 | 10.40 | +0.65 | 36.5% | 75 | 36.5% | -0.36 | 5.00 | 4.35 | 5.65 | — |
| — | 7.60 | 8.25 | 7.92 | +0.55 | 36.1% | 80 | 36.1% | -0.47 | 7.90 | 7.60 | 8.20 | — |
| — | 5.00 | 5.90 | 5.45 | +0.45 | 36.0% | 85 | 36.0% | -0.57 | 10.90 | 10.55 | 11.25 | — |
| — | 3.95 | 4.85 | 4.40 | +0.36 | 36.0% | 90 | 36.0% | -0.67 | 14.35 | 13.90 | 14.80 | — |
| — | 2.85 | 3.45 | 3.15 | +0.29 | 36.1% | 95 | 36.1% | -0.75 | 18.15 | 17.85 | 18.45 | — |
| — | 2.10 | 2.83 | 2.46 | +0.22 | 36.3% | 100 | 36.3% | -0.83 | 22.62 | 22.15 | 23.10 | — |
| — | 1.60 | 1.87 | 1.74 | +0.17 | 36.6% | 105 | 36.6% | -0.89 | 26.77 | 26.00 | 27.55 | — |
| — | 0.66 | 1.96 | 1.31 | +0.13 | 37.0% | 110 | 37.0% | -0.94 | 32.38 | 30.80 | 33.95 | — |
| — | 0.69 | 1.21 | 0.95 | +0.10 | 37.3% | 115 | 37.3% | -0.98 | 36.95 | 35.75 | 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.