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 | |
| — | 12.35 | 14.75 | 13.55 | +1.00 | 18.8% | 65 | 18.8% | -0.03 | 0.10 | 0.01 | 0.20 | — |
| — | 9.80 | 11.30 | 10.55 | +1.00 | 15.4% | 68 | 15.4% | -0.04 | — | — | 0.40 | — |
| — | 8.80 | 10.30 | 9.55 | +1.00 | 14.2% | 69 | 14.2% | -0.05 | — | — | 0.75 | — |
| — | 6.80 | 8.80 | 7.80 | +1.00 | 12.0% | 71 | 12.0% | -0.07 | 0.61 | 0.05 | 1.18 | — |
| — | 5.65 | 7.50 | 6.58 | +0.99 | 11.0% | 72 | 11.0% | -0.09 | 0.34 | 0.06 | 0.63 | — |
| — | 3.40 | 7.65 | 5.53 | +0.99 | 10.0% | 73 | 10.0% | -0.11 | — | — | 0.51 | — |
| — | 3.25 | 5.80 | 4.53 | +0.98 | 9.0% | 74 | 9.0% | -0.15 | 0.23 | 0.03 | 0.42 | — |
| — | 3.25 | 4.30 | 3.77 | +0.96 | 8.0% | 75 | 8.0% | -0.21 | 0.38 | 0.36 | 0.39 | — |
| — | 2.07 | 2.98 | 2.52 | +0.91 | 7.0% | 76 | 7.0% | -0.29 | 0.44 | 0.24 | 0.64 | — |
| — | 1.42 | 1.83 | 1.62 | +0.82 | 5.9% | 77 | 5.9% | -0.41 | 0.91 | 0.44 | 1.38 | — |
| — | 0.50 | 0.91 | 0.70 | +0.61 | 5.1% | 78 | 5.1% | -0.60 | 1.15 | 0.90 | 1.40 | — |
| — | — | 0.33 | — | +0.31 | 4.6% | 79 | 4.6% | -0.81 | 1.48 | 1.20 | 1.76 | — |
| — | 0.02 | 0.12 | 0.07 | +0.11 | 4.4% | 80 | 4.4% | -0.93 | 2.50 | 1.50 | 3.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.04 | 4.5% | 81 | 4.5% | -0.98 | 3.40 | 2.79 | 4.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 4.7% | 82 | 4.7% | -0.99 | 4.55 | 3.25 | 5.85 | — |
| — | — | 0.25 | — | +0.01 | 5.0% | 83 | 5.0% | -1.00 | 5.45 | 3.40 | 7.50 | — |
| — | — | 0.25 | — | +0.00 | 5.2% | 84 | 5.2% | -1.00 | 6.80 | 5.45 | 8.15 | — |
| — | — | 0.64 | — | +0.00 | 5.7% | 86 | 5.7% | -1.00 | 8.40 | 7.45 | 9.35 | — |
| — | — | 0.64 | — | +0.00 | 6.5% | 88 | 6.5% | -1.00 | 10.75 | 9.40 | 12.10 | — |
| — | — | 0.66 | — | +0.00 | 7.9% | 91 | 7.9% | -1.00 | 13.25 | 11.75 | 14.75 | — |
| — | — | 0.24 | — | +0.00 | 8.9% | 93 | 8.9% | -1.00 | 15.20 | 13.70 | 16.70 | — |
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.