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 | |
| — | 12.15 | 14.95 | 13.55 | +1.00 | 32.0% | 65 | 32.0% | +0.00 | — | — | 0.20 | — |
| — | 10.10 | 10.60 | 10.35 | +1.00 | 26.9% | 68 | 26.9% | +0.00 | — | — | 0.78 | — |
| — | 9.10 | 9.80 | 9.45 | +1.00 | 25.3% | 69 | 25.3% | +0.00 | — | — | 0.82 | — |
| — | 7.95 | 8.75 | 8.35 | — | — | 70 | — | — | — | — | 0.05 | — |
| — | 6.95 | 7.90 | 7.42 | — | — | 71 | — | — | — | — | 0.04 | — |
| — | 5.95 | 7.60 | 6.78 | +1.00 | 20.5% | 72 | 20.5% | -0.00 | — | — | 0.04 | — |
| — | 5.15 | 5.60 | 5.38 | +1.00 | 19.2% | 73 | 19.2% | -0.00 | — | — | 0.10 | — |
| — | 4.75 | 5.10 | 4.92 | +1.00 | 18.5% | 73.5 | 18.5% | -0.00 | — | — | 0.82 | — |
| — | 4.05 | 4.80 | 4.42 | +1.00 | 17.8% | 74 | 17.8% | -0.00 | — | — | 0.03 | — |
| — | 3.60 | 4.10 | 3.85 | +1.00 | 17.3% | 74.5 | 17.3% | -0.00 | — | — | 0.75 | — |
| — | 2.16 | 3.80 | 2.98 | +1.00 | 16.8% | 75 | 16.8% | -0.00 | — | — | 0.02 | — |
| — | 2.72 | 3.10 | 2.91 | +0.99 | 16.9% | 75.5 | 16.9% | -0.01 | — | — | 0.10 | — |
| — | 1.17 | 3.30 | 2.23 | +0.98 | 16.1% | 76 | 16.1% | -0.02 | — | — | 0.10 | — |
| — | 1.78 | 2.10 | 1.94 | +0.97 | 14.9% | 76.5 | 14.9% | -0.03 | — | — | 0.07 | — |
| — | 0.94 | 1.80 | 1.37 | +0.94 | 13.3% | 77 | 13.3% | -0.06 | — | — | 0.03 | — |
| — | 0.82 | 1.14 | 0.98 | +0.89 | 11.1% | 77.5 | 11.1% | -0.11 | — | — | 0.14 | — |
| — | 0.34 | 0.64 | 0.49 | +0.77 | 8.6% | 78 | 8.6% | -0.23 | 0.07 | 0.03 | 0.11 | — |
| — | 0.10 | 1.00 | 0.55 | +0.43 | 6.8% | 78.5 | 6.8% | -0.58 | 0.20 | 0.14 | 0.27 | — |
| — | — | 0.03 | — | +0.10 | 6.5% | 79 | 6.5% | -0.93 | 0.49 | 0.36 | 0.63 | — |
| — | — | 0.02 | — | +0.04 | 7.7% | 79.5 | 7.7% | -0.99 | 1.08 | 0.96 | 1.20 | — |
| — | — | 0.02 | — | +0.02 | 9.5% | 80 | 9.5% | -1.00 | 1.61 | 1.45 | 1.77 | 26,852 |
| — | — | 0.62 | — | +0.01 | 10.9% | 80.5 | 10.9% | -1.00 | 2.08 | 1.75 | 2.40 | — |
| — | — | 0.01 | — | +0.00 | 11.6% | 81 | 11.6% | -1.00 | 2.35 | 0.65 | 4.05 | — |
| — | — | 0.27 | — | +0.00 | 11.8% | 81.5 | 11.8% | -1.00 | 2.68 | 0.96 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 11.8% | 82 | 11.8% | -1.00 | 3.70 | 3.30 | 4.10 | — |
| — | — | 0.65 | — | +0.00 | 11.8% | 82.5 | 11.8% | -1.00 | 4.05 | 2.70 | 5.40 | — |
| — | — | 1.96 | — | +0.00 | 11.8% | 83 | 11.8% | -1.00 | 4.65 | 3.90 | 5.40 | — |
| — | — | 1.38 | — | +0.00 | 11.8% | 83.5 | 11.8% | -1.00 | 4.75 | 3.10 | 6.40 | — |
| — | — | 0.08 | — | +0.00 | 11.8% | 84 | 11.8% | -1.00 | 5.58 | 4.40 | 6.75 | — |
| — | — | 0.42 | — | +0.00 | 11.8% | 84.5 | 11.8% | -1.00 | 5.67 | 3.95 | 7.40 | — |
| — | — | 0.28 | — | +0.00 | 11.9% | 85 | 11.9% | -1.00 | 6.62 | 6.20 | 7.05 | — |
| — | — | 0.28 | — | +0.00 | 12.0% | 85.5 | 12.0% | -1.00 | 7.00 | 5.60 | 8.40 | — |
| — | — | 0.28 | — | +0.00 | 12.2% | 86 | 12.2% | -1.00 | 7.62 | 7.20 | 8.05 | — |
| — | — | 0.28 | — | +0.00 | 12.6% | 87 | 12.6% | -1.00 | 8.18 | 6.45 | 9.90 | — |
| — | — | 0.28 | — | +0.00 | 13.1% | 88 | 13.1% | -1.00 | 9.30 | 7.70 | 10.90 | — |
| — | — | 0.28 | — | +0.00 | 13.8% | 89 | 13.8% | -1.00 | 10.80 | 10.20 | 11.40 | 0 |
| — | — | 0.28 | — | +0.00 | 14.6% | 90 | 14.6% | -1.00 | 11.28 | 9.65 | 12.90 | — |
| — | — | 0.28 | — | +0.00 | 15.4% | 91 | 15.4% | -1.00 | 12.72 | 12.20 | 13.25 | — |
| — | — | 0.78 | — | +0.00 | 16.4% | 92 | 16.4% | -1.00 | 13.72 | 13.20 | 14.25 | — |
| — | — | 0.98 | — | +0.00 | 17.4% | 93 | 17.4% | -1.00 | 14.50 | 13.10 | 15.90 | — |
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.