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 | |
| — | 7.50 | 7.80 | 7.65 | +1.00 | 18.1% | 71 | 18.1% | -0.00 | — | — | 0.02 | — |
| — | 6.50 | 6.80 | 6.65 | +1.00 | 16.8% | 72 | 16.8% | -0.00 | — | — | 0.02 | — |
| — | 5.50 | 5.80 | 5.65 | +1.00 | 15.9% | 73 | 15.9% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 4.80 | 4.65 | +1.00 | 15.4% | 74 | 15.4% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.30 | 4.15 | +0.99 | 15.2% | 74.5 | 15.2% | -0.01 | — | — | 0.02 | — |
| — | 3.50 | 3.80 | 3.65 | +0.99 | 15.0% | 75 | 15.0% | -0.01 | — | — | 0.02 | — |
| — | 3.00 | 3.30 | 3.15 | +0.98 | 14.4% | 75.5 | 14.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.54 | 2.80 | 2.67 | +0.97 | 13.3% | 76 | 13.3% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.05 | 2.31 | 2.18 | +0.96 | 11.8% | 76.5 | 11.8% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.59 | 1.81 | 1.70 | +0.94 | 10.1% | 77 | 10.1% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 1.09 | 1.30 | 1.20 | +0.91 | 8.2% | 77.5 | 8.2% | -0.09 | 0.04 | 0.04 | 0.05 | — |
| — | 0.68 | 0.81 | 0.74 | +0.83 | 6.3% | 78 | 6.3% | -0.17 | 0.07 | 0.06 | 0.08 | — |
| — | 0.26 | 0.34 | 0.30 | +0.63 | 4.9% | 78.5 | 4.9% | -0.38 | 0.20 | 0.10 | 0.29 | — |
| — | 0.04 | 0.19 | 0.12 | +0.24 | 4.3% | 79 | 4.3% | -0.81 | 0.36 | 0.29 | 0.43 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 4.9% | 79.5 | 4.9% | -1.00 | 0.92 | 0.83 | 1.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 6.7% | 80 | 6.7% | -1.00 | 1.39 | 1.27 | 1.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 8.7% | 80.5 | 8.7% | -1.00 | 1.88 | 1.75 | 2.01 | — |
| — | — | 0.01 | — | +0.01 | 9.2% | 81 | 9.2% | -1.00 | 2.38 | 2.24 | 2.52 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 81.5 | 9.5% | -1.00 | 2.85 | 2.73 | 2.97 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 82 | 9.8% | -1.00 | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 82.5 | 10.0% | -1.00 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 10.1% | 83 | 10.1% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 10.2% | 83.5 | 10.2% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 10.3% | 84 | 10.3% | -1.00 | 5.38 | 5.20 | 5.55 | — |
| — | — | 0.02 | — | +0.00 | 10.5% | 84.5 | 10.5% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 10.6% | 85 | 10.6% | -1.00 | 6.38 | 6.20 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 10.8% | 85.5 | 10.8% | -1.00 | 6.88 | 6.70 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 11.1% | 86 | 11.1% | -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.