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 | |
| — | 7.55 | 7.90 | 7.72 | +1.00 | 16.5% | 71 | 16.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.55 | 6.90 | 6.72 | +0.99 | 14.8% | 72 | 14.8% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 5.60 | 5.90 | 5.75 | +0.99 | 13.1% | 73 | 13.1% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 4.60 | 4.90 | 4.75 | +0.99 | 11.6% | 74 | 11.6% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 4.10 | 4.40 | 4.25 | +0.99 | 10.8% | 74.5 | 10.8% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 3.60 | 3.90 | 3.75 | +0.98 | 10.1% | 75 | 10.1% | -0.04 | 0.07 | 0.04 | 0.09 | — |
| — | 3.10 | 3.40 | 3.25 | +0.98 | 9.4% | 75.5 | 9.4% | -0.05 | 0.08 | 0.05 | 0.11 | — |
| — | 2.69 | 2.90 | 2.79 | +0.97 | 8.7% | 76 | 8.7% | -0.07 | 0.09 | 0.06 | 0.12 | — |
| — | 2.17 | 2.41 | 2.29 | +0.96 | 7.9% | 76.5 | 7.9% | -0.09 | 0.12 | 0.09 | 0.15 | — |
| — | 1.71 | 1.92 | 1.81 | +0.94 | 7.2% | 77 | 7.2% | -0.13 | 0.17 | 0.13 | 0.20 | — |
| — | 1.28 | 1.43 | 1.35 | +0.92 | 6.4% | 77.5 | 6.4% | -0.18 | 0.23 | 0.19 | 0.27 | — |
| — | 0.85 | 0.99 | 0.92 | +0.87 | 5.6% | 78 | 5.6% | -0.26 | 0.33 | 0.28 | 0.38 | — |
| — | 0.46 | 0.59 | 0.53 | +0.78 | 4.9% | 78.5 | 4.9% | -0.40 | 0.48 | 0.43 | 0.54 | — |
| — | 0.17 | 0.26 | 0.21 | +0.59 | 4.4% | 79 | 4.4% | -0.61 | 0.77 | 0.72 | 0.82 | — |
| — | 0.03 | 0.09 | 0.06 | +0.33 | 4.2% | 79.5 | 4.2% | -0.82 | 1.18 | 1.05 | 1.31 | — |
| — | 0.01 | 0.05 | 0.03 | +0.14 | 4.1% | 80 | 4.1% | -0.94 | 1.66 | 1.51 | 1.81 | — |
| — | — | 0.04 | — | +0.04 | 4.2% | 80.5 | 4.2% | -0.98 | 2.14 | 2.00 | 2.28 | — |
| — | — | 0.02 | — | +0.01 | 4.2% | 81 | 4.2% | -1.00 | 2.65 | 2.50 | 2.79 | — |
| — | — | 0.03 | — | +0.00 | 4.2% | 81.5 | 4.2% | -1.00 | 3.17 | 2.99 | 3.35 | — |
| — | — | 0.03 | — | +0.00 | 4.3% | 82 | 4.3% | -1.00 | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.03 | — | +0.00 | 4.3% | 82.5 | 4.3% | -1.00 | 4.15 | 3.95 | 4.35 | — |
| — | — | 0.02 | — | +0.00 | 4.3% | 83 | 4.3% | -1.00 | 4.65 | 4.45 | 4.85 | — |
| — | — | 0.02 | — | +0.00 | 4.4% | 83.5 | 4.4% | -1.00 | 5.15 | 4.95 | 5.35 | — |
| — | — | 0.02 | — | +0.00 | 4.5% | 84 | 4.5% | -1.00 | 5.62 | 5.45 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 4.6% | 84.5 | 4.6% | -1.00 | 6.12 | 5.95 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 4.9% | 85 | 4.9% | -1.00 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 5.1% | 85.5 | 5.1% | -1.00 | 7.12 | 6.95 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 5.4% | 86 | 5.4% | -1.00 | 7.62 | 7.45 | 7.80 | — |
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.