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 | |
| — | 7.50 | 7.85 | 7.67 | +1.00 | 24.0% | 71 | 24.0% | -0.00 | — | — | 0.02 | — |
| — | 6.50 | 6.85 | 6.67 | +0.99 | 23.4% | 72 | 23.4% | -0.01 | — | — | 0.03 | — |
| — | 5.55 | 5.85 | 5.70 | +0.99 | 22.5% | 73 | 22.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | — | — | — | +0.98 | 20.5% | 74 | 20.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.05 | 4.35 | 4.20 | +0.98 | 19.2% | 74.5 | 19.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.55 | 3.85 | 3.70 | +0.98 | 17.8% | 75 | 17.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | — | — | — | +0.97 | 16.2% | 75.5 | 16.2% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.58 | 2.84 | 2.71 | +0.96 | 14.6% | 76 | 14.6% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 2.09 | 2.34 | 2.21 | +0.95 | 12.8% | 76.5 | 12.8% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 1.60 | 1.84 | 1.72 | +0.94 | 10.9% | 77 | 10.9% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 1.14 | 1.35 | 1.25 | +0.92 | 8.8% | 77.5 | 8.8% | -0.08 | 0.06 | 0.05 | 0.07 | — |
| — | — | — | — | +0.89 | 7.1% | 78 | 7.1% | -0.11 | 0.10 | 0.09 | 0.11 | — |
| — | 0.35 | 0.42 | 0.39 | +0.81 | 6.0% | 78.5 | 6.0% | -0.19 | 0.21 | 0.19 | 0.23 | — |
| — | — | — | — | +0.56 | 5.0% | 79 | 5.0% | -0.48 | 0.43 | 0.41 | 0.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.16 | 5.1% | 79.5 | 5.1% | -0.98 | 0.87 | 0.82 | 0.92 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 6.4% | 80 | 6.4% | -1.00 | 1.32 | 1.24 | 1.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 8.0% | 80.5 | 8.0% | -1.00 | 1.87 | 1.73 | 2.01 | — |
| — | — | 0.01 | — | +0.00 | 8.6% | 81 | 8.6% | -1.00 | 2.38 | 2.23 | 2.52 | — |
| — | — | 0.02 | — | +0.00 | 8.9% | 81.5 | 8.9% | -1.00 | 2.89 | 2.73 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 82 | 9.3% | -1.00 | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.02 | — | +0.00 | 9.6% | 82.5 | 9.6% | -1.00 | 3.85 | 3.70 | 4.00 | — |
| — | — | 0.02 | — | +0.00 | 9.6% | 83 | 9.6% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 9.7% | 83.5 | 9.7% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 9.7% | 84 | 9.7% | -1.00 | 5.38 | 5.20 | 5.55 | — |
| — | — | 0.02 | — | +0.00 | 9.8% | 84.5 | 9.8% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 9.9% | 85 | 9.9% | -1.00 | 6.38 | 6.20 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 85.5 | 10.0% | -1.00 | 6.88 | 6.70 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 10.2% | 86 | 10.2% | -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.