Spot 78.37
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.90 | 40.70 | 38.80 | +0.99 | 55.1% | 40 | — | — | 0.22 | 0.01 | 0.43 | — |
| — | 32.65 | 35.35 | 34.00 | +0.99 | 51.7% | 45 | 51.7% | -0.01 | — | — | 0.59 | — |
| — | 28.45 | 29.60 | 29.02 | +0.97 | 47.3% | 50 | 47.3% | -0.03 | 0.20 | 0.05 | 0.34 | — |
| — | 23.05 | 25.95 | 24.50 | +0.95 | 43.2% | 55 | 43.2% | -0.05 | 0.46 | 0.29 | 0.62 | — |
| — | 18.40 | 21.60 | 20.00 | +0.92 | 39.9% | 60 | 39.9% | -0.08 | 0.65 | 0.47 | 0.82 | — |
| — | 13.55 | 17.10 | 15.32 | +0.86 | 37.5% | 65 | 37.5% | -0.15 | 1.21 | 0.96 | 1.45 | — |
| — | 10.00 | 12.55 | 11.28 | +0.76 | 35.8% | 70 | 35.8% | -0.24 | 2.23 | 1.95 | 2.52 | — |
| — | 7.70 | 8.55 | 8.12 | +0.64 | 34.9% | 75 | 34.9% | -0.37 | 3.52 | 3.05 | 4.00 | — |
| — | 5.05 | 6.15 | 5.60 | +0.51 | 34.5% | 80 | 34.5% | -0.51 | 6.20 | 5.90 | 6.50 | — |
| — | 3.35 | 3.80 | 3.58 | +0.38 | 34.5% | 85 | 34.5% | -0.64 | 9.80 | 9.00 | 10.60 | — |
| — | 1.97 | 2.48 | 2.23 | +0.27 | 34.8% | 90 | 34.8% | -0.76 | 13.25 | 12.80 | 13.70 | — |
| — | 1.14 | 1.49 | 1.31 | +0.18 | 35.4% | 95 | 35.4% | -0.85 | 17.07 | 16.15 | 18.00 | — |
| — | 0.69 | 0.90 | 0.80 | +0.12 | 36.2% | 100 | 36.2% | -0.92 | 22.23 | 20.55 | 23.90 | — |
| — | 0.42 | 0.65 | 0.54 | +0.09 | 37.1% | 105 | 37.1% | -0.97 | 27.10 | 25.45 | 28.75 | — |
| — | 0.24 | 0.50 | 0.37 | +0.06 | 38.2% | 110 | 38.2% | -1.00 | 31.75 | 30.45 | 33.05 | — |
| — | 0.15 | 0.54 | 0.34 | +0.04 | 39.2% | 115 | 39.2% | -1.00 | 37.10 | 35.45 | 38.75 | — |
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.