Spot 78.47
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 8.00 | 7.55 | +0.95 | 38.0% | 71 | 38.0% | -0.05 | 0.19 | 0.04 | 0.34 | — |
| — | 6.20 | 6.85 | 6.53 | +0.93 | 36.5% | 72 | 36.5% | -0.07 | 0.20 | 0.12 | 0.28 | — |
| — | 5.85 | 6.70 | 6.28 | +0.92 | 35.9% | 72.5 | 35.9% | -0.08 | 0.18 | 0.15 | 0.22 | — |
| — | 5.20 | 6.00 | 5.60 | +0.90 | 35.3% | 73 | 35.3% | -0.10 | 0.20 | 0.18 | 0.23 | — |
| — | 4.45 | 5.10 | 4.78 | +0.86 | 34.4% | 74 | 34.4% | -0.14 | 0.34 | 0.29 | 0.38 | — |
| — | 4.00 | 4.15 | 4.08 | +0.81 | 33.8% | 75 | 33.8% | -0.19 | 0.49 | 0.45 | 0.54 | — |
| — | 3.00 | 3.40 | 3.20 | +0.74 | 33.4% | 76 | 33.4% | -0.26 | 0.75 | 0.68 | 0.82 | — |
| — | 2.40 | 2.69 | 2.54 | +0.66 | 33.1% | 77 | 33.1% | -0.35 | 1.08 | 1.00 | 1.17 | — |
| — | 2.28 | 2.35 | 2.31 | +0.62 | 33.1% | 77.5 | 33.1% | -0.39 | 1.25 | 1.14 | 1.35 | — |
| — | 1.79 | 2.14 | 1.97 | +0.57 | 33.1% | 78 | 33.1% | -0.43 | 1.58 | 1.41 | 1.76 | — |
| — | 1.51 | 1.67 | 1.59 | +0.48 | 33.1% | 79 | 33.1% | -0.52 | 1.97 | 1.86 | 2.08 | — |
| — | 1.08 | 1.15 | 1.11 | +0.39 | 33.2% | 80 | 33.2% | -0.62 | 2.63 | 2.30 | 2.97 | — |
| — | 0.54 | 0.84 | 0.69 | +0.29 | 33.4% | 81 | 33.4% | -0.70 | 3.35 | 3.10 | 3.60 | — |
| — | 0.40 | 0.58 | 0.49 | +0.23 | 33.7% | 82 | 33.7% | -0.78 | 4.10 | 3.80 | 4.40 | — |
| — | 0.38 | 0.49 | 0.43 | +0.20 | 33.8% | 82.5 | 33.8% | -0.81 | 4.50 | 4.10 | 4.90 | — |
| — | 0.31 | 0.40 | 0.35 | +0.18 | 34.0% | 83 | 34.0% | -0.84 | 5.12 | 4.60 | 5.65 | — |
| — | 0.04 | 0.30 | 0.17 | +0.13 | 34.5% | 84 | 34.5% | -0.89 | 6.10 | 5.45 | 6.75 | — |
| — | 0.15 | 0.19 | 0.17 | +0.09 | 35.1% | 85 | 35.1% | -0.92 | 6.90 | 6.20 | 7.60 | — |
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.