Spot 78.28
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 39.95 | 38.98 | +0.99 | 54.3% | 40 | 54.3% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 32.70 | 35.35 | 34.02 | +0.99 | 51.2% | 45 | 51.2% | -0.01 | — | — | 0.23 | — |
| — | 28.25 | 30.10 | 29.18 | +0.98 | 47.3% | 50 | 47.3% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 23.85 | 25.05 | 24.45 | +0.96 | 43.6% | 55 | 43.6% | -0.04 | 0.36 | 0.09 | 0.63 | — |
| — | 17.85 | 21.35 | 19.60 | +0.92 | 40.6% | 60 | 40.6% | -0.08 | 0.45 | 0.23 | 0.67 | — |
| — | 13.55 | 17.25 | 15.40 | +0.86 | 38.3% | 65 | 38.3% | -0.14 | 1.22 | 1.12 | 1.31 | — |
| — | 11.05 | 11.95 | 11.50 | +0.77 | 36.7% | 70 | 36.7% | -0.23 | 2.06 | 1.86 | 2.27 | — |
| — | 6.95 | 9.50 | 8.22 | +0.65 | 35.7% | 75 | 35.7% | -0.36 | 4.25 | 3.55 | 4.95 | — |
| — | 5.30 | 5.55 | 5.42 | +0.51 | 35.2% | 80 | 35.2% | -0.50 | 6.08 | 5.80 | 6.35 | — |
| — | 3.30 | 3.75 | 3.52 | +0.38 | 35.1% | 85 | 35.1% | -0.63 | 9.22 | 8.00 | 10.45 | — |
| — | 2.05 | 2.27 | 2.16 | +0.27 | 35.3% | 90 | 35.3% | -0.75 | 13.60 | 12.35 | 14.85 | — |
| — | 1.30 | 1.54 | 1.42 | +0.19 | 35.8% | 95 | 35.8% | -0.84 | 17.88 | 16.60 | 19.15 | — |
| — | 0.67 | 0.90 | 0.79 | +0.13 | 36.5% | 100 | 36.5% | -0.91 | 21.85 | 19.95 | 23.75 | — |
| — | 0.36 | 0.80 | 0.58 | +0.09 | 37.2% | 105 | 37.2% | -0.96 | 26.73 | 25.40 | 28.05 | — |
| — | 0.19 | 0.40 | 0.29 | +0.06 | 38.1% | 110 | 38.1% | -1.00 | 31.73 | 30.45 | 33.00 | — |
| — | 0.10 | 0.46 | 0.28 | +0.04 | 38.9% | 115 | 38.9% | -1.00 | 36.67 | 35.60 | 37.75 | — |
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.