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 | 7.85 | 7.70 | +0.99 | 21.4% | 71 | 21.4% | -0.01 | — | — | 0.03 | — |
| — | 6.55 | 6.85 | 6.70 | +0.99 | 19.7% | 72 | 19.7% | -0.01 | — | — | 0.15 | — |
| — | 5.60 | 5.85 | 5.72 | +0.99 | 17.4% | 73 | 17.4% | -0.01 | — | — | 0.16 | — |
| — | 5.10 | 5.35 | 5.22 | +0.98 | 16.3% | 73.5 | 16.3% | -0.02 | — | — | 0.08 | — |
| — | 4.55 | 4.85 | 4.70 | +0.98 | 15.2% | 74 | 15.2% | -0.02 | — | — | 0.16 | — |
| — | 4.05 | 4.35 | 4.20 | +0.98 | 14.1% | 74.5 | 14.1% | -0.02 | — | — | 0.16 | — |
| — | 3.55 | 3.85 | 3.70 | +0.97 | 13.1% | 75 | 13.1% | -0.03 | — | — | 0.17 | — |
| — | 3.05 | 3.35 | 3.20 | +0.96 | 12.1% | 75.5 | 12.1% | -0.04 | — | — | 0.05 | — |
| — | 2.60 | 2.86 | 2.73 | +0.95 | 11.1% | 76 | 11.1% | -0.05 | — | — | 0.18 | — |
| — | 2.13 | 2.37 | 2.25 | +0.93 | 10.1% | 76.5 | 10.1% | -0.07 | — | — | 0.05 | — |
| — | 1.64 | 1.87 | 1.75 | +0.90 | 8.9% | 77 | 8.9% | -0.10 | — | — | 0.08 | — |
| — | 1.18 | 1.38 | 1.28 | +0.86 | 7.7% | 77.5 | 7.7% | -0.14 | — | — | 0.22 | — |
| — | 0.76 | 0.90 | 0.83 | +0.78 | 6.3% | 78 | 6.3% | -0.22 | 0.12 | 0.10 | 0.15 | — |
| — | 0.34 | 0.45 | 0.40 | +0.63 | 5.0% | 78.5 | 5.0% | -0.39 | 0.17 | 0.09 | 0.26 | — |
| — | — | 0.16 | — | +0.35 | 4.1% | 79 | 4.1% | -0.71 | 0.39 | 0.28 | 0.49 | — |
| — | — | 0.03 | — | +0.12 | 3.7% | 79.5 | 3.7% | -1.00 | 0.89 | 0.77 | 1.00 | — |
| — | — | 0.03 | — | +0.04 | 3.9% | 80 | 3.9% | -1.00 | 1.38 | 1.25 | 1.51 | — |
| — | — | 0.03 | — | +0.01 | 4.3% | 80.5 | 4.3% | -1.00 | 1.88 | 1.74 | 2.02 | — |
| — | — | 0.01 | — | +0.00 | 4.8% | 81 | 4.8% | -1.00 | 2.38 | 2.24 | 2.52 | — |
| — | — | 0.02 | — | +0.00 | 5.2% | 81.5 | 5.2% | -1.00 | 2.90 | 2.74 | 3.05 | — |
| — | — | 0.02 | — | +0.00 | 5.4% | 82 | 5.4% | -1.00 | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.02 | — | +0.00 | 5.5% | 82.5 | 5.5% | -1.00 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 5.6% | 83 | 5.6% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 5.7% | 83.5 | 5.7% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 5.9% | 84 | 5.9% | -1.00 | 5.38 | 5.20 | 5.55 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 84.5 | 6.2% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 0.02 | — | +0.00 | 6.5% | 85 | 6.5% | -1.00 | 6.38 | 6.20 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 7.3% | 86 | 7.3% | -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.