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 | |
| — | 11.55 | 14.90 | 13.22 | +1.00 | 18.3% | 65 | 18.3% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 8.55 | 12.70 | 10.62 | +1.00 | 14.6% | 68 | 14.6% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 7.55 | 11.70 | 9.62 | +1.00 | 13.4% | 69 | 13.4% | -0.04 | 0.11 | 0.07 | 0.15 | — |
| — | 5.55 | 8.95 | 7.25 | +1.00 | 11.2% | 71 | 11.2% | -0.06 | 0.15 | 0.11 | 0.19 | — |
| — | 3.60 | 6.95 | 5.28 | +0.99 | 9.4% | 73 | 9.4% | -0.10 | 0.21 | 0.17 | 0.26 | — |
| — | 2.58 | 6.70 | 4.64 | +0.99 | 8.5% | 74 | 8.5% | -0.13 | 0.27 | 0.23 | 0.30 | — |
| — | 1.60 | 4.00 | 2.80 | +0.97 | 7.5% | 75 | 7.5% | -0.19 | 0.35 | 0.31 | 0.39 | — |
| — | 2.54 | 2.75 | 2.65 | +0.95 | 6.5% | 76 | 6.5% | -0.26 | 0.46 | 0.40 | 0.52 | — |
| — | 1.61 | 1.80 | 1.71 | +0.87 | 5.4% | 77 | 5.4% | -0.39 | 0.64 | 0.59 | 0.69 | — |
| — | 0.77 | 0.95 | 0.86 | +0.68 | 4.5% | 78 | 4.5% | -0.60 | 0.95 | 0.90 | 1.01 | — |
| — | 0.22 | 0.31 | 0.27 | +0.35 | 4.0% | 79 | 4.0% | -0.82 | 1.36 | 0.95 | 1.77 | — |
| — | 0.03 | 0.10 | 0.07 | +0.12 | 3.9% | 80 | 3.9% | -0.95 | 2.15 | 1.33 | 2.97 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 4.1% | 81 | 4.1% | -0.98 | 3.00 | 1.31 | 4.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 4.6% | 82 | 4.6% | -0.99 | 4.00 | 2.30 | 5.70 | — |
| — | — | 0.04 | — | +0.00 | 4.8% | 83 | 4.8% | -1.00 | 4.95 | 3.25 | 6.65 | — |
| — | — | 0.03 | — | +0.00 | 4.9% | 84 | 4.9% | -1.00 | 6.08 | 4.25 | 7.90 | — |
| — | — | 0.04 | — | +0.00 | 5.2% | 85 | 5.2% | -1.00 | 7.08 | 5.25 | 8.90 | — |
| — | — | 0.03 | — | +0.00 | 5.8% | 87 | 5.8% | -1.00 | 9.28 | 7.25 | 11.30 | — |
| — | — | 0.03 | — | +0.00 | 6.6% | 89 | 6.6% | -1.00 | 11.22 | 9.15 | 13.30 | — |
| — | — | 0.03 | — | +0.00 | 7.6% | 91 | 7.6% | -1.00 | 13.22 | 11.15 | 15.30 | — |
| — | — | 0.03 | — | +0.00 | 8.7% | 93 | 8.7% | -1.00 | 15.18 | 13.10 | 17.25 | — |
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.