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 | 13.70 | 13.55 | +1.00 | 31.8% | 65 | 31.8% | +0.00 | — | — | 0.01 | — |
| — | 10.40 | 10.75 | 10.57 | +1.00 | 26.6% | 68 | 26.6% | +0.00 | — | — | 0.01 | — |
| — | 9.50 | 9.75 | 9.62 | +1.00 | 24.8% | 69 | 24.8% | +0.00 | — | — | 0.01 | — |
| — | 8.40 | 8.70 | 8.55 | +1.00 | 23.0% | 70 | 23.0% | +0.00 | — | — | 0.01 | — |
| — | 7.40 | 7.70 | 7.55 | +1.00 | 21.3% | 71 | 21.3% | -0.00 | — | — | 0.02 | — |
| — | 6.50 | 6.75 | 6.62 | +1.00 | 19.7% | 72 | 19.7% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 5.75 | 5.60 | +1.00 | 18.4% | 73 | 18.4% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.25 | 5.10 | +1.00 | 18.2% | 73.5 | 18.2% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 4.75 | 4.60 | +1.00 | 18.2% | 74 | 18.2% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 4.25 | 4.10 | +1.00 | 18.4% | 74.5 | 18.4% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 3.75 | 3.62 | +0.99 | 18.6% | 75 | 18.6% | -0.01 | — | — | 0.02 | — |
| — | 3.00 | 3.25 | 3.12 | +0.98 | 18.3% | 75.5 | 18.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.45 | 2.71 | 2.58 | +0.97 | 16.8% | 76 | 16.8% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.95 | 2.21 | 2.08 | +0.96 | 14.7% | 76.5 | 14.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.46 | 1.71 | 1.58 | +0.94 | 12.4% | 77 | 12.4% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 0.98 | 1.21 | 1.09 | +0.91 | 9.9% | 77.5 | 9.9% | -0.09 | 0.04 | 0.03 | 0.04 | — |
| — | 0.54 | 0.70 | 0.62 | +0.83 | 7.0% | 78 | 7.0% | -0.17 | 0.05 | 0.03 | 0.07 | — |
| — | 0.19 | 0.22 | 0.20 | +0.56 | 4.8% | 78.5 | 4.8% | -0.45 | 0.14 | 0.13 | 0.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.14 | 3.8% | 79 | 3.8% | -0.90 | 0.47 | 0.46 | 0.47 | — |
| — | — | 0.02 | — | +0.04 | 4.8% | 79.5 | 4.8% | -1.00 | 0.98 | 0.90 | 1.06 | — |
| — | — | 0.02 | — | +0.01 | 6.7% | 80 | 6.7% | -1.00 | 1.44 | 1.33 | 1.55 | — |
| — | — | 0.02 | — | +0.00 | 8.5% | 80.5 | 8.5% | -1.00 | 1.97 | 1.83 | 2.10 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 81 | 9.5% | -1.00 | 2.46 | 2.33 | 2.60 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 81.5 | 9.9% | -1.00 | 2.96 | 2.82 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 82 | 9.9% | -1.00 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 82.5 | 9.9% | -1.00 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 83 | 9.8% | -1.00 | 4.42 | 4.30 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 83.5 | 9.8% | -1.00 | 4.95 | 4.80 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 84 | 9.9% | -1.00 | 5.42 | 5.30 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 9.9% | 84.5 | 9.9% | -1.00 | 5.92 | 5.80 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 85 | 10.0% | -1.00 | 6.42 | 6.30 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 85.5 | 10.2% | -1.00 | 6.95 | 6.80 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 10.4% | 86 | 10.4% | -1.00 | 7.42 | 7.30 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 10.8% | 87 | 10.8% | -1.00 | 8.43 | 8.30 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 88 | 11.4% | -1.00 | 9.43 | 9.30 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 12.1% | 89 | 12.1% | -1.00 | 10.43 | 10.30 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 13.0% | 90 | 13.0% | -1.00 | 11.43 | 11.30 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 13.9% | 91 | 13.9% | -1.00 | 12.43 | 12.30 | 12.55 | — |
| — | — | 0.01 | — | +0.00 | 15.0% | 92 | 15.0% | -1.00 | 13.43 | 13.30 | 13.55 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 93 | 16.1% | -1.00 | 14.45 | 14.30 | 14.60 | — |
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.