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 | |
| — | 12.95 | 14.15 | 13.55 | +1.00 | 30.1% | 65 | 30.1% | -0.00 | — | — | 2.13 | — |
| — | 10.10 | 10.85 | 10.47 | +1.00 | 26.1% | 68 | 26.1% | -0.00 | — | — | 0.48 | — |
| — | 8.95 | 9.85 | 9.40 | +1.00 | 24.4% | 69 | 24.4% | -0.00 | — | — | 0.49 | — |
| — | 8.15 | 8.65 | 8.40 | +1.00 | 22.8% | 70 | 22.8% | -0.00 | — | — | 0.08 | — |
| — | 7.05 | 7.75 | 7.40 | +1.00 | 21.2% | 71 | 21.2% | -0.00 | — | — | 0.09 | — |
| — | 5.05 | 7.85 | 6.45 | +0.99 | 20.2% | 72 | 20.2% | -0.01 | — | — | 0.29 | — |
| — | 4.65 | 5.65 | 5.15 | +0.99 | 18.4% | 73 | 18.4% | -0.01 | — | — | 0.70 | — |
| — | 4.45 | 5.35 | 4.90 | +0.99 | 17.5% | 73.5 | 17.5% | -0.01 | — | — | 0.80 | — |
| — | 3.65 | 5.35 | 4.50 | +0.98 | 16.5% | 74 | 16.5% | -0.02 | — | — | 0.90 | — |
| — | 3.35 | 4.70 | 4.03 | +0.98 | 15.4% | 74.5 | 15.4% | -0.02 | — | — | 0.85 | — |
| — | 2.80 | 4.20 | 3.50 | +0.97 | 14.2% | 75 | 14.2% | -0.03 | 0.33 | 0.02 | 0.64 | — |
| — | 1.91 | 4.35 | 3.13 | +0.96 | 13.1% | 75.5 | 13.1% | -0.04 | — | — | 0.74 | — |
| — | 2.04 | 2.85 | 2.44 | +0.94 | 12.2% | 76 | 12.2% | -0.06 | 0.47 | 0.03 | 0.90 | — |
| — | 1.55 | 2.44 | 2.00 | +0.92 | 11.2% | 76.5 | 11.2% | -0.08 | — | — | 0.89 | — |
| — | 1.08 | 2.55 | 1.81 | +0.88 | 10.0% | 77 | 10.0% | -0.12 | — | — | 0.43 | — |
| — | 0.81 | 1.26 | 1.03 | +0.82 | 8.7% | 77.5 | 8.7% | -0.18 | — | — | 0.89 | — |
| — | 0.29 | 0.75 | 0.52 | +0.71 | 7.5% | 78 | 7.5% | -0.30 | 0.30 | 0.16 | 0.44 | — |
| — | 0.04 | 2.45 | 1.25 | +0.49 | 6.4% | 78.5 | 6.4% | -0.53 | — | — | 0.57 | — |
| — | — | 0.16 | — | +0.20 | 6.0% | 79 | 6.0% | -0.88 | 0.69 | 0.46 | 0.93 | — |
| — | — | 0.04 | — | +0.05 | 5.7% | 79.5 | 5.7% | -1.00 | 1.11 | 0.95 | 1.27 | — |
| — | — | 0.05 | — | +0.01 | 5.8% | 80 | 5.8% | -1.00 | 1.55 | 1.25 | 1.85 | — |
| — | — | 0.81 | — | +0.00 | 6.1% | 80.5 | 6.1% | -1.00 | 2.15 | 1.75 | 2.56 | — |
| — | — | 0.02 | — | +0.00 | 6.3% | 81 | 6.3% | -1.00 | 3.44 | 2.24 | 4.65 | — |
| — | — | 0.06 | — | +0.00 | 6.3% | 81.5 | 6.3% | -1.00 | 3.10 | 2.41 | 3.80 | — |
| — | — | 0.08 | — | +0.00 | 6.4% | 82 | 6.4% | -1.00 | 3.67 | 3.40 | 3.95 | — |
| — | — | 0.78 | — | +0.00 | 6.3% | 82.5 | 6.3% | -1.00 | 4.05 | 3.20 | 4.90 | — |
| — | — | 1.18 | — | +0.00 | 6.4% | 83 | 6.4% | -1.00 | 4.55 | 3.70 | 5.40 | — |
| — | — | 0.08 | — | +0.00 | 6.4% | 83.5 | 6.4% | -1.00 | 5.08 | 4.70 | 5.45 | — |
| — | — | 0.08 | — | +0.00 | 6.5% | 84 | 6.5% | -1.00 | 5.65 | 5.40 | 5.90 | — |
| — | — | 0.78 | — | +0.00 | 6.7% | 84.5 | 6.7% | -1.00 | 6.17 | 5.90 | 6.45 | — |
| — | — | 0.78 | — | +0.00 | 6.9% | 85 | 6.9% | -1.00 | 7.30 | 6.40 | 8.20 | — |
| — | — | 0.62 | — | +0.00 | 7.6% | 86 | 7.6% | -1.00 | 7.65 | 7.20 | 8.10 | — |
| — | — | 0.78 | — | +0.00 | 8.4% | 87 | 8.4% | -1.00 | 8.82 | 8.40 | 9.25 | — |
| — | — | 0.82 | — | +0.00 | 9.5% | 88 | 9.5% | -1.00 | 9.68 | 9.40 | 9.95 | — |
| — | — | 0.78 | — | +0.00 | 10.7% | 89 | 10.7% | -1.00 | 10.57 | 9.90 | 11.25 | — |
| — | — | 0.78 | — | +0.00 | 12.0% | 90 | 12.0% | -1.00 | 11.75 | 11.20 | 12.30 | — |
| — | — | 0.62 | — | +0.00 | 13.5% | 91 | 13.5% | -1.00 | 12.65 | 11.70 | 13.60 | — |
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.