Spot 78.39
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 14.00 | 13.55 | +1.00 | 23.3% | 65 | 23.3% | -0.00 | — | — | 0.07 | — |
| — | 10.15 | 10.65 | 10.40 | +1.00 | 19.0% | 68 | 19.0% | -0.01 | — | — | 0.12 | — |
| — | 9.10 | 10.85 | 9.97 | +1.00 | 17.6% | 69 | 17.6% | -0.01 | — | — | 0.27 | — |
| — | 8.20 | 9.85 | 9.03 | +1.00 | 16.1% | 70 | 16.1% | -0.01 | — | — | 0.09 | — |
| — | 7.05 | 8.85 | 7.95 | +1.00 | 14.8% | 71 | 14.8% | -0.01 | — | — | 0.32 | — |
| — | 5.85 | 7.15 | 6.50 | +1.00 | 13.4% | 72 | 13.4% | -0.02 | — | — | 0.12 | — |
| — | 4.35 | 6.65 | 5.50 | +1.00 | 12.2% | 73 | 12.2% | -0.03 | — | — | 0.27 | — |
| — | 4.15 | 4.90 | 4.53 | +0.99 | 11.1% | 74 | 11.1% | -0.04 | — | — | 0.15 | — |
| — | 3.15 | 3.85 | 3.50 | +0.98 | 10.0% | 75 | 10.0% | -0.08 | 0.09 | 0.08 | 0.09 | — |
| — | 1.44 | 3.70 | 2.57 | +0.95 | 8.6% | 76 | 8.6% | -0.13 | 0.21 | 0.08 | 0.34 | — |
| — | 1.36 | 1.71 | 1.53 | +0.89 | 6.9% | 77 | 6.9% | -0.23 | 0.21 | 0.20 | 0.23 | — |
| — | 0.48 | 0.77 | 0.62 | +0.72 | 5.1% | 78 | 5.1% | -0.48 | 0.34 | 0.27 | 0.41 | — |
| — | 0.08 | 0.12 | 0.10 | +0.24 | 4.1% | 79 | 4.1% | -0.89 | 0.92 | 0.78 | 1.06 | — |
| — | — | 0.19 | — | +0.03 | 4.5% | 80 | — | — | 2.00 | 1.74 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 6.0% | 81 | 6.0% | -0.99 | 2.96 | 2.71 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 5.8% | 82 | 5.8% | -1.00 | 3.90 | 3.70 | 4.10 | — |
| — | — | 0.23 | — | +0.00 | 5.9% | 83 | 5.9% | -1.00 | 5.33 | 4.45 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 84 | 6.1% | -1.00 | 5.88 | 4.55 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 85 | 6.4% | -1.00 | 6.53 | 5.55 | 7.50 | — |
| — | — | 0.22 | — | +0.00 | 6.7% | 86 | 6.7% | -1.00 | 7.88 | 6.85 | 8.90 | — |
| — | — | 0.62 | — | +0.00 | 7.2% | 87 | 7.2% | -1.00 | 8.88 | 7.55 | 10.20 | — |
| — | — | 0.79 | — | +0.00 | 7.8% | 88 | 7.8% | -1.00 | 9.88 | 8.55 | 11.20 | — |
| — | — | 0.63 | — | +0.00 | 8.4% | 89 | 8.4% | -1.00 | 10.88 | 9.35 | 12.40 | — |
| — | — | 0.23 | — | +0.00 | 9.2% | 90 | 9.2% | -1.00 | 11.90 | 10.70 | 13.10 | — |
| — | — | 0.43 | — | +0.00 | 10.0% | 91 | 10.0% | -1.00 | 12.90 | 12.00 | 13.80 | — |
| — | — | 0.43 | — | +0.00 | 11.0% | 92 | 11.0% | -1.00 | 13.90 | 13.70 | 14.10 | — |
| — | — | 0.63 | — | +0.00 | 11.9% | 93 | 11.9% | -1.00 | 14.90 | 14.30 | 15.50 | — |
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.