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 | |
| — | 37.25 | 40.60 | 38.92 | +0.98 | 52.4% | 40 | 52.4% | -0.02 | — | — | 0.32 | — |
| — | 33.10 | 36.40 | 34.75 | +0.98 | 47.4% | 45 | 47.4% | -0.03 | — | — | 0.46 | — |
| — | 28.40 | 30.20 | 29.30 | +0.96 | 43.4% | 50 | 43.4% | -0.04 | 0.41 | 0.18 | 0.63 | — |
| — | 23.15 | 26.85 | 25.00 | +0.93 | 40.6% | 55 | 40.6% | -0.07 | 0.72 | 0.45 | 1.00 | — |
| — | 18.75 | 22.75 | 20.75 | +0.89 | 38.8% | 60 | 38.8% | -0.11 | 1.19 | 1.13 | 1.25 | — |
| — | 14.75 | 18.50 | 16.62 | +0.82 | 37.6% | 65 | 37.6% | -0.18 | 2.03 | 1.95 | 2.11 | — |
| — | 12.60 | 13.70 | 13.15 | +0.74 | 36.9% | 70 | 36.9% | -0.27 | 3.40 | 3.30 | 3.50 | — |
| — | 9.70 | 10.65 | 10.18 | +0.64 | 36.6% | 75 | 36.6% | -0.37 | 5.00 | 4.60 | 5.40 | — |
| — | 7.35 | 7.60 | 7.47 | +0.54 | 36.4% | 80 | 36.4% | -0.48 | 7.75 | 7.20 | 8.30 | — |
| — | 5.15 | 5.75 | 5.45 | +0.44 | 36.3% | 85 | 36.3% | -0.58 | 10.80 | 9.95 | 11.65 | — |
| — | 3.25 | 4.50 | 3.88 | +0.35 | 36.2% | 90 | 36.2% | -0.68 | 14.18 | 13.55 | 14.80 | — |
| — | 2.25 | 3.40 | 2.83 | +0.27 | 36.2% | 95 | 36.2% | -0.77 | 18.12 | 17.55 | 18.70 | — |
| — | 1.70 | 2.05 | 1.88 | +0.20 | 36.2% | 100 | 36.2% | -0.85 | 21.95 | 20.65 | 23.25 | — |
| — | 1.05 | 1.62 | 1.33 | +0.15 | 36.2% | 105 | 36.2% | -0.91 | 27.12 | 25.30 | 28.95 | — |
| — | 0.87 | 1.52 | 1.20 | +0.11 | 36.2% | 110 | 36.2% | -0.96 | 32.10 | 30.45 | 33.75 | — |
| — | 0.57 | 1.01 | 0.79 | +0.08 | 36.3% | 115 | 36.3% | -1.00 | 37.08 | 35.40 | 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.