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 | |
| — | 13.50 | 13.75 | 13.62 | +1.00 | 34.5% | 65 | 34.5% | -0.00 | — | — | 0.01 | — |
| — | 10.50 | 10.75 | 10.62 | +1.00 | 30.4% | 68 | 30.4% | -0.00 | — | — | 0.02 | — |
| — | 9.50 | 9.75 | 9.62 | +1.00 | 28.9% | 69 | 28.9% | -0.00 | — | — | 0.02 | — |
| — | 8.50 | 8.75 | 8.62 | +0.99 | 27.1% | 70 | 27.1% | -0.01 | — | — | 0.02 | — |
| — | 7.45 | 7.70 | 7.58 | +0.99 | 25.0% | 71 | 25.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.50 | 6.75 | 6.62 | +0.99 | 22.6% | 72 | 22.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.50 | 5.75 | 5.62 | +0.98 | 19.9% | 73 | 19.9% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 5.30 | 5.15 | +0.98 | 18.6% | 73.5 | 18.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.50 | 4.80 | 4.65 | +0.98 | 17.3% | 74 | 17.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.00 | 4.30 | 4.15 | +0.97 | 16.0% | 74.5 | 16.0% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.50 | 3.80 | 3.65 | +0.97 | 14.7% | 75 | 14.7% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.05 | 3.30 | 3.17 | +0.96 | 13.4% | 75.5 | 13.4% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 2.50 | 2.76 | 2.63 | +0.95 | 12.1% | 76 | 12.1% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 2.01 | 2.26 | 2.13 | +0.93 | 10.8% | 76.5 | 10.8% | -0.07 | 0.04 | 0.02 | 0.05 | — |
| — | 1.54 | 1.76 | 1.65 | +0.90 | 9.4% | 77 | 9.4% | -0.10 | 0.04 | 0.03 | 0.06 | — |
| — | 1.07 | 1.27 | 1.17 | +0.85 | 7.9% | 77.5 | 7.9% | -0.15 | 0.07 | 0.05 | 0.09 | — |
| — | 0.66 | 0.78 | 0.72 | +0.77 | 6.2% | 78 | 6.2% | -0.23 | 0.12 | 0.09 | 0.14 | — |
| — | 0.28 | 0.35 | 0.32 | +0.59 | 4.7% | 78.5 | 4.7% | -0.43 | 0.23 | 0.19 | 0.26 | — |
| — | 0.04 | 0.09 | 0.07 | +0.26 | 3.9% | 79 | 3.9% | -0.84 | 0.48 | 0.41 | 0.56 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 3.9% | 79.5 | 3.9% | -1.00 | 0.96 | 0.83 | 1.10 | — |
| — | — | 0.02 | — | +0.02 | 4.4% | 80 | 4.4% | -1.00 | 1.47 | 1.33 | 1.60 | — |
| — | — | 0.02 | — | +0.00 | 5.0% | 80.5 | 5.0% | -1.00 | 1.96 | 1.82 | 2.10 | — |
| — | — | 0.02 | — | +0.00 | 5.5% | 81 | 5.5% | -1.00 | 2.46 | 2.32 | 2.61 | — |
| — | — | 0.02 | — | +0.00 | 5.6% | 81.5 | 5.6% | -1.00 | 2.96 | 2.82 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 5.6% | 82 | 5.6% | -1.00 | 3.42 | 3.30 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 82.5 | 5.6% | -1.00 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 83 | 5.6% | -1.00 | 4.42 | 4.30 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 83.5 | 5.6% | -1.00 | 4.92 | 4.80 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 84 | 5.7% | -1.00 | 5.42 | 5.30 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 84.5 | 5.9% | -1.00 | 5.92 | 5.80 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 85 | 6.2% | -1.00 | 6.42 | 6.30 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 86 | 6.9% | -1.00 | 7.42 | 7.30 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 87 | 7.8% | -1.00 | 8.43 | 8.30 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 88 | 8.9% | -1.00 | 9.43 | 9.30 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 89 | 10.2% | -1.00 | 10.43 | 10.30 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 11.7% | 90 | 11.7% | -1.00 | 11.43 | 11.30 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 91 | 13.2% | -1.00 | 12.43 | 12.30 | 12.55 | — |
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.