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 | 15.70 | 13.62 | +1.00 | 17.5% | 65 | 17.5% | -0.05 | 0.13 | 0.06 | 0.20 | — |
| — | 7.60 | 11.70 | 9.65 | +0.99 | 13.4% | 69 | 13.4% | -0.08 | 0.34 | 0.06 | 0.62 | — |
| — | 6.60 | 10.70 | 8.65 | +0.99 | 12.5% | 70 | 12.5% | -0.09 | 0.40 | 0.18 | 0.61 | — |
| — | 5.60 | 9.60 | 7.60 | +0.99 | 11.5% | 71 | 11.5% | -0.11 | 0.40 | 0.08 | 0.72 | — |
| — | 3.60 | 7.60 | 5.60 | +0.96 | 9.9% | 73 | 9.9% | -0.15 | 0.49 | 0.13 | 0.86 | — |
| — | 3.20 | 6.00 | 4.60 | +0.93 | 9.1% | 74 | 9.1% | -0.19 | 0.57 | 0.17 | 0.97 | — |
| — | 3.05 | 4.25 | 3.65 | +0.88 | 8.4% | 75 | 8.4% | -0.25 | 0.64 | 0.51 | 0.77 | — |
| — | 2.20 | 3.30 | 2.75 | +0.80 | 7.7% | 76 | 7.7% | -0.32 | 0.78 | 0.40 | 1.15 | — |
| — | 1.42 | 2.33 | 1.88 | +0.69 | 7.1% | 77 | 7.1% | -0.42 | 0.89 | 0.39 | 1.38 | — |
| — | 0.62 | 1.47 | 1.04 | +0.55 | 6.6% | 78 | 6.6% | -0.54 | 1.24 | 0.66 | 1.81 | — |
| — | 0.17 | 0.85 | 0.51 | +0.40 | 6.1% | 79 | 6.1% | -0.68 | 1.71 | 1.11 | 2.30 | — |
| — | — | 0.50 | — | +0.26 | 5.7% | 80 | 5.7% | -0.81 | 2.17 | 0.55 | 3.80 | — |
| — | 0.02 | 0.38 | 0.20 | +0.15 | 5.4% | 81 | 5.4% | -0.92 | 3.04 | 1.49 | 4.60 | — |
| — | — | 0.34 | — | +0.07 | 5.1% | 82 | 5.1% | -0.97 | 4.49 | 2.42 | 6.55 | — |
| — | — | 0.34 | — | +0.03 | 5.0% | 83 | 5.0% | -0.99 | 5.47 | 3.40 | 7.55 | — |
| — | — | 0.34 | — | +0.01 | 4.9% | 84 | 4.9% | -1.00 | 6.45 | 4.40 | 8.50 | — |
| — | — | 0.33 | — | +0.00 | 5.0% | 85 | 5.0% | -1.00 | 7.42 | 5.35 | 9.50 | — |
| — | — | 0.33 | — | +0.00 | 5.4% | 87 | 5.4% | -1.00 | 9.38 | 7.30 | 11.45 | — |
| — | — | 0.33 | — | +0.00 | 6.2% | 89 | 6.2% | -1.00 | 11.32 | 9.25 | 13.40 | — |
| — | — | 0.33 | — | +0.00 | 7.6% | 91 | 7.6% | -1.00 | 13.30 | 11.25 | 15.35 | — |
| — | — | 0.33 | — | +0.00 | 9.4% | 93 | 9.4% | -1.00 | 15.28 | 13.20 | 17.35 | — |
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.