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 | 15.25 | 14.10 | +0.99 | 51.5% | 65 | 51.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 11.90 | 14.40 | 13.15 | +0.99 | 50.1% | 66 | 50.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 10.95 | 13.25 | 12.10 | +0.98 | 48.7% | 67 | 48.7% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 9.95 | 12.05 | 11.00 | +0.97 | 47.4% | 68 | 47.4% | -0.03 | — | — | 0.11 | — |
| — | 9.00 | 11.35 | 10.18 | +0.97 | 46.1% | 69 | 46.1% | -0.03 | 0.14 | 0.01 | 0.27 | — |
| — | 8.05 | 10.05 | 9.05 | +0.95 | 44.9% | 70 | 44.9% | -0.05 | 0.14 | 0.01 | 0.28 | — |
| — | 7.10 | 8.90 | 8.00 | +0.93 | 43.7% | 71 | 43.7% | -0.07 | 0.17 | 0.04 | 0.31 | — |
| — | 6.35 | 7.95 | 7.15 | +0.91 | 42.7% | 72 | 42.7% | -0.09 | 0.27 | 0.22 | 0.32 | — |
| — | 5.35 | 7.05 | 6.20 | +0.88 | 41.9% | 73 | 41.9% | -0.12 | 0.36 | 0.27 | 0.45 | — |
| — | 5.05 | 6.55 | 5.80 | +0.84 | 41.1% | 74 | 41.1% | -0.16 | 0.51 | 0.46 | 0.55 | 57 |
| 18 | 4.45 | 5.05 | 4.75 | +0.79 | 40.5% | 75 | 40.5% | -0.21 | 0.70 | 0.65 | 0.76 | 219 |
| — | 2.95 | 4.30 | 3.62 | +0.73 | 40.0% | 76 | 40.0% | -0.27 | 0.95 | 0.85 | 1.05 | — |
| — | 2.88 | 4.15 | 3.52 | +0.66 | 39.7% | 77 | 39.7% | -0.34 | 1.28 | 1.18 | 1.38 | — |
| — | 2.46 | 2.97 | 2.71 | +0.59 | 39.4% | 78 | 39.4% | -0.41 | 1.70 | 1.58 | 1.81 | — |
| — | 1.71 | 2.85 | 2.28 | +0.51 | 39.3% | 79 | 39.3% | -0.49 | 2.14 | 2.03 | 2.25 | — |
| — | 1.39 | 1.78 | 1.58 | +0.43 | 39.3% | 80 | 39.3% | -0.57 | 2.74 | 2.49 | 2.99 | — |
| — | 1.12 | 1.43 | 1.27 | +0.36 | 39.3% | 81 | 39.3% | -0.64 | 3.25 | 3.00 | 3.50 | — |
| — | 0.90 | 1.11 | 1.00 | +0.29 | 39.5% | 82 | 39.5% | -0.71 | 3.80 | 3.40 | 4.20 | — |
| — | 0.64 | 0.85 | 0.74 | +0.23 | 39.7% | 83 | 39.7% | -0.77 | 4.58 | 4.20 | 4.95 | — |
| — | 0.44 | 0.64 | 0.54 | +0.19 | 40.1% | 84 | 40.1% | -0.82 | 5.62 | 5.35 | 5.90 | — |
| — | 0.18 | 0.46 | 0.32 | +0.14 | 40.5% | 85 | 40.5% | -0.86 | 6.40 | 5.85 | 6.95 | — |
| — | 0.19 | 0.44 | 0.32 | +0.11 | 41.1% | 86 | 41.1% | -0.89 | 7.50 | 6.60 | 8.40 | — |
| — | — | 0.49 | — | — | — | 87 | 41.9% | -0.92 | 8.25 | 7.05 | 9.45 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 88 | 42.7% | -0.94 | 9.18 | 8.00 | 10.35 | — |
| — | 0.05 | 0.26 | 0.15 | +0.05 | 43.8% | 89 | 43.8% | -0.95 | 10.10 | 8.90 | 11.30 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 90 | 45.0% | -0.97 | 11.15 | 9.90 | 12.40 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 91 | 46.3% | -0.97 | 12.15 | 10.90 | 13.40 | — |
| — | — | 0.26 | — | +0.03 | 47.8% | 92 | 47.8% | -0.98 | 13.15 | 11.90 | 14.40 | — |
| — | — | 0.15 | — | — | — | 93 | 49.3% | -0.98 | 14.18 | 12.90 | 15.45 | — |
| — | — | 0.07 | — | — | — | 94 | — | — | 15.10 | 13.90 | 16.30 | — |
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.