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 | |
| — | 37.45 | 41.40 | 39.42 | +0.98 | 52.2% | 40 | 52.2% | -0.02 | — | — | 0.68 | — |
| — | 33.65 | 35.35 | 34.50 | +0.98 | 47.3% | 45 | 47.3% | -0.02 | 0.29 | 0.12 | 0.47 | — |
| — | 28.90 | 30.55 | 29.73 | +0.96 | 43.5% | 50 | 43.5% | -0.04 | 0.41 | 0.29 | 0.52 | — |
| — | 24.30 | 26.00 | 25.15 | +0.93 | 40.7% | 55 | 40.7% | -0.07 | 0.68 | 0.36 | 1.00 | — |
| — | 19.00 | 22.80 | 20.90 | +0.89 | 38.7% | 60 | 38.7% | -0.11 | 1.26 | 1.13 | 1.39 | — |
| — | 14.80 | 17.95 | 16.38 | +0.83 | 37.5% | 65 | 37.5% | -0.18 | 1.98 | 1.75 | 2.20 | — |
| — | 12.65 | 13.45 | 13.05 | +0.74 | 36.7% | 70 | 36.7% | -0.26 | 3.40 | 2.90 | 3.90 | — |
| — | 9.85 | 10.40 | 10.12 | +0.65 | 36.2% | 75 | 36.2% | -0.36 | 5.10 | 4.95 | 5.25 | — |
| — | 6.15 | 7.80 | 6.97 | +0.54 | 36.0% | 80 | 36.0% | -0.47 | 7.67 | 7.35 | 8.00 | — |
| — | 4.60 | 5.75 | 5.17 | +0.44 | 35.9% | 85 | 35.9% | -0.58 | 10.55 | 9.15 | 11.95 | — |
| — | 3.70 | 4.45 | 4.08 | +0.35 | 35.9% | 90 | 35.9% | -0.68 | 14.40 | 13.50 | 15.30 | — |
| — | 2.69 | 3.35 | 3.02 | +0.27 | 35.9% | 95 | 35.9% | -0.77 | 18.62 | 17.30 | 19.95 | — |
| — | 1.80 | 2.10 | 1.95 | +0.21 | 36.0% | 100 | 36.0% | -0.84 | 22.43 | 21.55 | 23.30 | — |
| — | 1.15 | 1.70 | 1.43 | +0.15 | 36.2% | 105 | 36.2% | -0.90 | 26.88 | 24.95 | 28.80 | — |
| — | 0.85 | 1.10 | 0.97 | +0.11 | 36.4% | 110 | 36.4% | -0.96 | 31.90 | 31.00 | 32.80 | — |
| — | 0.62 | 0.91 | 0.77 | +0.08 | 36.6% | 115 | 36.6% | -1.00 | 36.33 | 34.65 | 38.00 | — |
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.