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 | |
| — | 13.15 | 17.15 | 15.15 | +1.00 | 19.6% | 63 | 19.6% | -0.04 | 0.14 | 0.13 | 0.14 | — |
| — | 11.45 | 13.85 | 12.65 | +0.97 | 18.6% | 65 | 18.6% | -0.05 | 0.20 | 0.19 | 0.21 | — |
| — | 9.20 | 11.75 | 10.47 | +0.92 | 17.3% | 68 | 17.3% | -0.09 | 0.37 | 0.36 | 0.38 | — |
| — | 7.40 | 9.90 | 8.65 | +0.88 | 16.6% | 70 | 16.6% | -0.14 | 0.57 | 0.56 | 0.59 | — |
| — | 5.70 | 8.25 | 6.97 | +0.82 | 16.0% | 72 | 16.0% | -0.20 | 0.89 | 0.87 | 0.90 | — |
| — | 6.15 | 6.25 | 6.20 | +0.78 | 15.7% | 73 | 15.7% | -0.24 | 1.09 | 1.08 | 1.11 | — |
| — | 5.40 | 5.50 | 5.45 | +0.74 | 15.4% | 74 | 15.4% | -0.28 | 1.34 | 1.33 | 1.36 | — |
| — | 4.70 | 4.75 | 4.72 | +0.69 | 15.2% | 75 | 15.2% | -0.33 | 1.64 | 1.62 | 1.65 | — |
| — | 4.05 | 4.10 | 4.08 | +0.64 | 15.0% | 76 | 15.0% | -0.38 | 1.98 | 1.96 | 2.00 | — |
| — | 3.40 | 3.50 | 3.45 | +0.59 | 14.8% | 77 | 14.8% | -0.43 | 2.38 | 2.36 | 2.40 | — |
| — | 2.90 | 2.94 | 2.92 | +0.53 | 14.7% | 78 | 14.7% | -0.49 | 2.84 | 2.82 | 2.86 | — |
| — | 2.41 | 2.45 | 2.43 | +0.47 | 14.5% | 79 | 14.5% | -0.55 | 3.35 | 3.30 | 3.40 | — |
| — | 1.98 | 2.01 | 2.00 | +0.42 | 14.4% | 80 | 14.4% | -0.60 | 3.92 | 3.90 | 3.95 | — |
| — | 1.61 | 1.64 | 1.62 | +0.36 | 14.3% | 81 | 14.3% | -0.66 | 4.58 | 4.55 | 4.60 | — |
| — | 1.30 | 1.32 | 1.31 | +0.31 | 14.3% | 82 | 14.3% | -0.71 | 5.28 | 5.25 | 5.30 | — |
| — | 1.04 | 1.06 | 1.05 | +0.26 | 14.3% | 83 | 14.3% | -0.76 | 5.95 | 5.80 | 6.10 | — |
| — | 0.66 | 0.68 | 0.67 | +0.19 | 14.3% | 85 | 14.3% | -0.84 | 7.80 | 6.70 | 8.90 | — |
| — | 0.42 | 0.44 | 0.43 | +0.13 | 14.6% | 87 | 14.6% | -0.89 | 9.55 | 8.85 | 10.25 | — |
| — | 0.28 | 0.29 | 0.28 | +0.09 | 15.0% | 89 | 15.0% | -0.93 | 11.28 | 10.00 | 12.55 | — |
| — | 0.19 | 0.21 | 0.20 | +0.06 | 15.5% | 91 | 15.5% | -0.95 | 13.35 | 11.75 | 14.95 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 16.5% | 94 | 16.5% | -0.97 | 16.23 | 14.25 | 18.20 | — |
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.