Spot 78.65
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 7.80 | 7.62 | +1.00 | 21.5% | 71 | 21.5% | +0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.80 | 6.62 | +1.00 | 20.1% | 72 | — | — | — | — | 0.01 | — |
| — | 5.45 | 5.80 | 5.62 | +1.00 | 18.7% | 73 | 18.7% | +0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.30 | 5.12 | +1.00 | 18.0% | 73.5 | 18.0% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.80 | 4.62 | +1.00 | 17.4% | 74 | 17.4% | +0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.30 | 4.15 | +1.00 | 16.5% | 74.5 | 16.5% | +0.00 | — | — | 0.02 | — |
| — | 3.50 | 3.80 | 3.65 | +1.00 | 15.7% | 75 | 15.7% | +0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.30 | 3.15 | +1.00 | 15.1% | 75.5 | 15.1% | +0.00 | — | — | 0.02 | — |
| — | 2.50 | 2.79 | 2.65 | +1.00 | 14.8% | 76 | 14.8% | -0.00 | — | — | 0.02 | — |
| — | 2.01 | 2.29 | 2.15 | +1.00 | 14.7% | 76.5 | 14.7% | -0.00 | — | — | 0.02 | — |
| — | 1.52 | 1.78 | 1.65 | +1.00 | 15.6% | 77 | 15.6% | -0.00 | — | — | 0.02 | — |
| — | 1.03 | 1.28 | 1.16 | +1.00 | 16.0% | 77.5 | 16.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 0.57 | 0.78 | 0.68 | +0.97 | 13.8% | 78 | 13.8% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 0.20 | 0.27 | 0.23 | +0.87 | 10.0% | 78.5 | 10.0% | -0.14 | 0.09 | 0.08 | 0.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.50 | 8.1% | 79 | 8.1% | -0.51 | 0.41 | 0.35 | 0.46 | — |
| — | — | 0.02 | — | +0.06 | 9.6% | 79.5 | 9.6% | -0.98 | 0.88 | 0.74 | 1.01 | — |
| — | — | 0.02 | — | +0.01 | 10.9% | 80 | 10.9% | -1.00 | 1.37 | 1.22 | 1.52 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 80.5 | 11.1% | -1.00 | 1.88 | 1.73 | 2.02 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 81 | 11.0% | -1.00 | 2.38 | 2.23 | 2.52 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 81.5 | 11.0% | -1.00 | 2.89 | 2.73 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 82 | 10.9% | -1.00 | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 82.5 | 10.8% | -1.00 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 83 | 10.9% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 11.0% | 83.5 | 11.0% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 11.1% | 84 | 11.1% | -1.00 | 5.38 | 5.20 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 11.3% | 84.5 | 11.3% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 85 | 11.6% | -1.00 | 6.38 | 6.20 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 11.9% | 85.5 | 11.9% | -1.00 | 6.88 | 6.70 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 12.3% | 86 | 12.3% | -1.00 | 7.38 | 7.20 | 7.55 | — |
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.