Spot 78.91
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 14.55 | 13.75 | +1.00 | 53.2% | 65 | 53.2% | -0.00 | — | — | 0.46 | — |
| — | 10.35 | 12.50 | 11.43 | +1.00 | 52.3% | 67.5 | 52.3% | -0.00 | — | — | 0.03 | — |
| — | 10.35 | 11.75 | 11.05 | +1.00 | 52.2% | 68 | 52.2% | -0.00 | — | — | 0.44 | — |
| — | 9.35 | 10.75 | 10.05 | +1.00 | 52.1% | 69 | 52.1% | -0.00 | — | — | 0.38 | — |
| — | 8.40 | 9.55 | 8.97 | +1.00 | 52.1% | 70 | 52.1% | -0.01 | — | — | 0.04 | — |
| — | 7.10 | 9.20 | 8.15 | +0.99 | 52.2% | 71 | 52.2% | -0.01 | — | — | 0.06 | — |
| — | 5.95 | 8.25 | 7.10 | +0.98 | 52.4% | 72 | 52.4% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 6.15 | 6.80 | 6.47 | +0.97 | 52.5% | 72.5 | 52.5% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 5.05 | 7.20 | 6.12 | +0.95 | 52.6% | 73 | 52.6% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 4.85 | 6.30 | 5.58 | +0.92 | 52.8% | 74 | 52.8% | -0.09 | 0.18 | 0.15 | 0.22 | — |
| — | 3.80 | 5.30 | 4.55 | +0.87 | 52.2% | 75 | 52.2% | -0.14 | 0.25 | 0.23 | 0.27 | — |
| — | 3.00 | 3.80 | 3.40 | +0.80 | 52.1% | 76 | 52.1% | -0.21 | 0.39 | 0.32 | 0.45 | — |
| — | 2.25 | 3.25 | 2.75 | +0.71 | 52.1% | 77 | 52.1% | -0.29 | 0.63 | 0.55 | 0.71 | — |
| — | 2.12 | 2.84 | 2.48 | +0.66 | 52.1% | 77.5 | 52.1% | -0.34 | 0.83 | 0.64 | 1.03 | — |
| — | 1.45 | 2.48 | 1.97 | +0.61 | 52.1% | 78 | 52.1% | -0.39 | 1.03 | 0.89 | 1.17 | — |
| — | 1.22 | 1.58 | 1.40 | +0.50 | 52.2% | 79 | 52.2% | -0.50 | 1.49 | 1.35 | 1.62 | — |
| — | 0.90 | 1.06 | 0.98 | +0.40 | 52.4% | 80 | 52.4% | -0.60 | 2.15 | 1.95 | 2.34 | — |
| — | 0.61 | 0.74 | 0.68 | +0.30 | 52.7% | 81 | 52.7% | -0.70 | 2.95 | 2.30 | 3.60 | — |
| — | 0.33 | 0.53 | 0.43 | +0.22 | 53.4% | 82 | 53.4% | -0.78 | 3.62 | 3.00 | 4.25 | — |
| — | 0.25 | 0.43 | 0.34 | +0.19 | 53.7% | 82.5 | 53.7% | -0.81 | 4.17 | 3.50 | 4.85 | — |
| — | 0.23 | 0.35 | 0.29 | +0.16 | 54.2% | 83 | 54.2% | -0.84 | 4.67 | 3.70 | 5.65 | — |
| — | 0.14 | 0.26 | 0.20 | +0.11 | 55.3% | 84 | 55.3% | -0.89 | 5.42 | 4.90 | 5.95 | — |
| — | 0.09 | 0.12 | 0.10 | +0.08 | 56.6% | 85 | 56.6% | -0.92 | 6.10 | 5.85 | 6.35 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 58.2% | 86 | 58.2% | -0.95 | 7.42 | 6.40 | 8.45 | — |
| 397 | — | 0.15 | — | +0.04 | 60.0% | 87 | 60.0% | -0.96 | 8.18 | 6.90 | 9.45 | 21 |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 60.9% | 87.5 | 60.9% | -0.97 | 8.10 | 7.35 | 8.85 | — |
| — | — | 0.25 | — | +0.03 | 61.9% | 88 | 61.9% | -0.98 | 9.30 | 8.20 | 10.40 | — |
| — | — | 0.05 | — | +0.02 | 64.0% | 89 | 64.0% | -0.98 | 10.15 | 8.90 | 11.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 66.1% | 90 | 66.1% | -0.99 | 10.90 | 10.45 | 11.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 68.2% | 91 | 68.2% | -0.99 | 11.68 | 10.10 | 13.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 70.1% | 92 | 70.1% | -1.00 | 13.15 | 11.90 | 14.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 71.0% | 92.5 | 71.0% | -1.00 | 13.47 | 12.35 | 14.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 71.9% | 93 | 71.9% | -1.00 | 14.20 | 13.00 | 15.40 | — |
| — | — | 0.05 | — | +0.00 | 73.4% | 94 | 73.4% | -1.00 | 15.18 | 14.35 | 16.00 | — |
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.