Spot 78.43
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.25 | 36.15 | 34.20 | +0.99 | 54.2% | 45 | 54.2% | -0.01 | — | — | 0.25 | — |
| — | 27.85 | 29.85 | 28.85 | +0.98 | 49.8% | 50 | 49.8% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 22.85 | 26.10 | 24.48 | +0.96 | 45.8% | 55 | 45.8% | -0.04 | 0.30 | 0.16 | 0.45 | — |
| — | 18.55 | 20.55 | 19.55 | +0.93 | 42.5% | 60 | 42.5% | -0.07 | 0.49 | 0.32 | 0.67 | — |
| — | 13.35 | 15.90 | 14.62 | +0.88 | 39.8% | 65 | 39.8% | -0.13 | 0.93 | 0.76 | 1.10 | — |
| — | 10.00 | 11.70 | 10.85 | +0.78 | 37.8% | 70 | 37.8% | -0.22 | 1.82 | 1.75 | 1.90 | — |
| — | 7.20 | 8.10 | 7.65 | +0.66 | 36.5% | 75 | 36.5% | -0.35 | 3.38 | 3.25 | 3.50 | — |
| — | 4.80 | 5.05 | 4.92 | +0.51 | 35.8% | 80 | 35.8% | -0.50 | 5.72 | 5.60 | 5.85 | — |
| — | 2.93 | 3.15 | 3.04 | +0.37 | 35.6% | 85 | 35.6% | -0.65 | 8.93 | 8.50 | 9.35 | — |
| — | 1.71 | 1.99 | 1.85 | +0.25 | 35.8% | 90 | 35.8% | -0.77 | 12.70 | 12.20 | 13.20 | — |
| — | 0.89 | 1.22 | 1.05 | +0.16 | 36.3% | 95 | 36.3% | -0.87 | 16.80 | 15.25 | 18.35 | — |
| — | 0.60 | 0.70 | 0.65 | +0.11 | 37.1% | 100 | 37.1% | -0.93 | 21.80 | 21.05 | 22.55 | — |
| — | 0.31 | 0.46 | 0.39 | +0.07 | 38.0% | 105 | 38.0% | -0.98 | 26.80 | 25.25 | 28.35 | — |
| — | 0.26 | 0.30 | 0.28 | +0.04 | 39.1% | 110 | 39.1% | -1.00 | 32.12 | 30.90 | 33.35 | — |
| — | 0.04 | 0.32 | 0.18 | +0.03 | 40.3% | 115 | 40.3% | -1.00 | 36.55 | 35.25 | 37.85 | — |
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.