Spot 78.61
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.90 | 7.72 | +1.00 | 16.3% | 71 | 16.3% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 6.55 | 6.90 | 6.72 | +0.99 | 14.6% | 72 | 14.6% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 5.55 | 5.90 | 5.72 | +0.99 | 13.0% | 73 | 13.0% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 4.55 | 4.90 | 4.72 | +0.99 | 11.4% | 74 | 11.4% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 4.05 | 4.40 | 4.22 | +0.99 | 10.7% | 74.5 | 10.7% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 3.60 | 3.90 | 3.75 | +0.98 | 9.9% | 75 | 9.9% | -0.05 | 0.05 | 0.03 | 0.07 | — |
| — | 3.10 | 3.40 | 3.25 | +0.97 | 9.2% | 75.5 | 9.2% | -0.07 | 0.07 | 0.04 | 0.09 | — |
| — | 2.61 | 2.87 | 2.74 | +0.96 | 8.6% | 76 | 8.6% | -0.09 | 0.08 | 0.05 | 0.11 | — |
| — | 2.13 | 2.37 | 2.25 | +0.94 | 7.8% | 76.5 | 7.8% | -0.12 | 0.14 | 0.03 | 0.25 | — |
| — | 1.67 | 1.87 | 1.77 | +0.92 | 7.0% | 77 | 7.0% | -0.17 | 0.15 | 0.01 | 0.29 | — |
| — | 1.23 | 1.38 | 1.30 | +0.87 | 6.2% | 77.5 | 6.2% | -0.25 | 0.20 | 0.16 | 0.24 | — |
| — | 0.69 | 1.04 | 0.86 | +0.79 | 5.3% | 78 | 5.3% | -0.36 | 0.29 | 0.25 | 0.34 | — |
| — | 0.29 | 0.52 | 0.41 | +0.64 | 4.6% | 78.5 | 4.6% | -0.55 | 0.45 | 0.40 | 0.50 | — |
| — | 0.01 | 0.21 | 0.11 | +0.40 | 4.1% | 79 | 4.1% | -0.78 | 0.75 | 0.67 | 0.83 | — |
| — | 0.01 | 0.07 | 0.04 | +0.16 | 3.9% | 79.5 | 3.9% | -0.93 | 1.20 | 1.07 | 1.32 | — |
| — | — | 0.04 | — | +0.05 | 3.9% | 80 | 3.9% | -0.98 | 1.69 | 1.54 | 1.83 | — |
| — | — | 0.03 | — | +0.01 | 4.1% | 80.5 | 4.1% | -1.00 | 2.18 | 2.03 | 2.33 | — |
| — | — | 0.02 | — | +0.00 | 4.2% | 81 | 4.2% | -1.00 | 2.68 | 2.53 | 2.83 | — |
| — | — | 0.03 | — | +0.00 | 4.3% | 81.5 | 4.3% | -1.00 | 3.17 | 3.00 | 3.35 | — |
| — | — | 0.03 | — | +0.00 | 4.4% | 82 | 4.4% | -1.00 | 3.67 | 3.50 | 3.85 | — |
| — | — | 0.15 | — | +0.00 | 4.4% | 82.5 | 4.4% | -1.00 | 4.17 | 4.00 | 4.35 | — |
| — | — | 0.14 | — | +0.00 | 4.5% | 83 | 4.5% | -1.00 | 4.67 | 4.50 | 4.85 | — |
| — | — | 0.14 | — | +0.00 | 4.6% | 83.5 | 4.6% | -1.00 | 5.17 | 5.00 | 5.35 | — |
| — | — | 0.14 | — | +0.00 | 4.7% | 84 | 4.7% | -1.00 | 5.67 | 5.50 | 5.85 | — |
| — | — | 0.14 | — | +0.00 | 4.9% | 84.5 | 4.9% | -1.00 | 6.17 | 6.00 | 6.35 | — |
| — | — | 0.14 | — | +0.00 | 5.1% | 85 | 5.1% | -1.00 | 6.67 | 6.50 | 6.85 | — |
| — | — | 0.14 | — | +0.00 | 5.4% | 85.5 | 5.4% | -1.00 | 7.17 | 7.00 | 7.35 | — |
| — | — | 0.14 | — | +0.00 | 5.7% | 86 | 5.7% | -1.00 | 7.67 | 7.50 | 7.85 | — |
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.