Spot 78.24
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 17.10 | 14.97 | +1.00 | 22.5% | 63 | 22.5% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 10.85 | 15.20 | 13.03 | +1.00 | 20.9% | 65 | 20.9% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 8.25 | 11.60 | 9.93 | +0.96 | 19.0% | 68 | 19.0% | -0.06 | 0.18 | 0.18 | 0.19 | — |
| — | 6.75 | 9.50 | 8.12 | +0.93 | 17.9% | 70 | 17.9% | -0.10 | 0.30 | 0.30 | 0.31 | — |
| — | 5.30 | 7.85 | 6.58 | +0.87 | 17.1% | 72 | 17.1% | -0.16 | 0.54 | 0.53 | 0.55 | — |
| — | 5.00 | 6.65 | 5.83 | +0.83 | 16.8% | 73 | 16.8% | -0.20 | 0.70 | 0.69 | 0.72 | — |
| — | 4.90 | 5.00 | 4.95 | +0.78 | 16.6% | 74 | 16.6% | -0.25 | 0.92 | 0.91 | 0.93 | — |
| — | 4.15 | 4.25 | 4.20 | +0.73 | 16.3% | 75 | 16.3% | -0.30 | 1.19 | 1.18 | 1.20 | — |
| — | 3.45 | 3.55 | 3.50 | +0.66 | 16.1% | 76 | 16.1% | -0.36 | 1.51 | 1.50 | 1.53 | — |
| — | 2.86 | 2.89 | 2.88 | +0.60 | 15.9% | 77 | 15.9% | -0.43 | 1.90 | 1.88 | 1.91 | — |
| — | 2.30 | 2.33 | 2.31 | +0.53 | 15.7% | 78 | 15.7% | -0.50 | 2.35 | 2.34 | 2.37 | — |
| — | 1.82 | 1.83 | 1.82 | +0.45 | 15.5% | 79 | 15.5% | -0.57 | 2.90 | 2.88 | 2.91 | — |
| — | 1.41 | 1.44 | 1.43 | +0.38 | 15.4% | 80 | 15.4% | -0.64 | 3.50 | 3.45 | 3.55 | — |
| — | 1.07 | 1.10 | 1.08 | +0.32 | 15.2% | 81 | 15.2% | -0.70 | 4.17 | 4.15 | 4.20 | — |
| — | 0.80 | 0.82 | 0.81 | +0.26 | 15.1% | 82 | 15.1% | -0.76 | 4.70 | 4.40 | 5.00 | — |
| — | 0.59 | 0.61 | 0.60 | +0.20 | 15.1% | 83 | 15.1% | -0.81 | 5.53 | 5.15 | 5.90 | — |
| — | 0.32 | 0.33 | 0.33 | +0.12 | 15.4% | 85 | 15.4% | -0.88 | 7.83 | 6.90 | 8.75 | — |
| — | 0.18 | 0.20 | 0.19 | +0.08 | 15.9% | 87 | 15.9% | -0.93 | 9.38 | 8.65 | 10.10 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 16.8% | 89 | 16.8% | -0.95 | 10.80 | 9.95 | 11.65 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 17.8% | 91 | 17.8% | -0.97 | 13.15 | 11.85 | 14.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 19.7% | 94 | 19.7% | -0.98 | 15.80 | 14.25 | 17.35 | — |
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.