Spot 78.53
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 13.80 | 13.60 | +1.00 | 24.0% | 65 | 24.0% | -0.00 | — | — | 0.04 | — |
| — | 10.45 | 10.80 | 10.62 | +1.00 | 19.6% | 68 | 19.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 9.45 | 9.80 | 9.62 | +1.00 | 18.1% | 69 | 18.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 8.45 | 8.80 | 8.62 | +1.00 | 16.5% | 70 | 16.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.45 | 7.80 | 7.62 | +1.00 | 15.0% | 71 | 15.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.45 | 6.80 | 6.62 | +1.00 | 13.5% | 72 | 13.5% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 5.45 | 5.80 | 5.62 | +1.00 | 12.1% | 73 | 12.1% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 4.45 | 4.80 | 4.62 | +0.99 | 10.8% | 74 | 10.8% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 3.45 | 3.80 | 3.62 | +0.98 | 9.6% | 75 | 9.6% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 2.51 | 2.77 | 2.64 | +0.96 | 8.3% | 76 | 8.3% | -0.11 | 0.11 | 0.09 | 0.13 | — |
| — | 1.56 | 1.76 | 1.66 | +0.92 | 6.6% | 77 | 6.6% | -0.20 | 0.18 | 0.16 | 0.20 | — |
| — | 0.68 | 0.81 | 0.74 | +0.78 | 4.8% | 78 | 4.8% | -0.42 | 0.34 | 0.31 | 0.38 | — |
| — | 0.10 | 0.13 | 0.12 | +0.28 | 3.6% | 79 | 3.6% | -0.90 | 0.84 | 0.77 | 0.92 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 3.7% | 80 | 3.7% | -0.99 | 1.73 | 1.62 | 1.84 | — |
| — | — | 0.02 | — | +0.00 | 4.3% | 81 | 4.3% | -1.00 | 2.73 | 2.61 | 2.86 | — |
| — | — | 0.01 | — | +0.00 | 4.7% | 82 | 4.7% | -1.00 | 3.73 | 3.60 | 3.85 | — |
| — | — | 0.02 | — | +0.00 | 4.9% | 83 | 4.9% | -1.00 | 4.78 | 4.60 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 5.1% | 84 | 5.1% | -1.00 | 5.78 | 5.60 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 6.78 | 6.60 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 86 | 5.7% | -1.00 | 7.75 | 7.55 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 87 | 6.2% | -1.00 | 8.75 | 8.55 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 6.8% | 88 | 6.8% | -1.00 | 9.75 | 9.55 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 7.6% | 89 | 7.6% | -1.00 | 10.75 | 10.55 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 8.5% | 90 | 8.5% | -1.00 | 11.75 | 11.55 | 11.95 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 91 | 9.5% | -1.00 | 12.75 | 12.55 | 12.95 | — |
| — | — | 0.02 | — | +0.00 | 10.6% | 92 | 10.6% | -1.00 | 13.75 | 13.55 | 13.95 | — |
| — | — | 0.02 | — | +0.00 | 11.9% | 93 | 11.9% | -1.00 | 14.75 | 14.55 | 14.95 | — |
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.