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 | |
| — | 11.85 | 14.95 | 13.40 | +1.00 | 17.6% | 65 | 17.6% | -0.05 | — | — | 0.20 | — |
| — | 8.15 | 10.80 | 9.47 | +0.99 | 13.5% | 69 | 13.5% | -0.08 | — | — | 2.44 | — |
| — | 7.60 | 9.70 | 8.65 | +0.99 | 12.5% | 70 | 12.5% | -0.09 | — | — | 0.85 | — |
| — | 6.75 | 8.30 | 7.53 | +0.99 | 11.6% | 71 | 11.6% | -0.11 | — | — | 2.51 | — |
| — | 4.40 | 8.60 | 6.50 | +0.98 | 10.7% | 72 | 10.7% | -0.13 | — | — | 2.56 | — |
| — | 3.40 | 7.60 | 5.50 | +0.96 | 9.8% | 73 | 9.8% | -0.15 | — | — | 2.60 | — |
| — | 3.80 | 5.30 | 4.55 | +0.93 | 8.9% | 74 | 8.9% | -0.19 | 0.76 | 0.16 | 1.35 | — |
| — | 2.80 | 4.35 | 3.58 | +0.89 | 8.0% | 75 | 8.0% | -0.24 | 0.63 | 0.24 | 1.02 | — |
| — | 1.89 | 3.35 | 2.62 | +0.82 | 7.0% | 76 | 7.0% | -0.31 | — | — | 1.00 | — |
| — | 1.14 | 2.70 | 1.92 | +0.70 | 6.1% | 77 | 6.1% | -0.42 | 2.08 | 0.25 | 3.90 | — |
| — | 0.45 | 3.15 | 1.80 | +0.53 | 5.2% | 78 | 5.2% | -0.57 | 1.33 | — | 3.50 | — |
| — | — | 1.08 | — | +0.34 | 4.5% | 79 | 4.5% | -0.76 | 1.94 | 0.99 | 2.89 | — |
| — | — | 0.20 | — | +0.17 | 4.0% | 80 | 4.0% | -0.91 | 2.75 | 1.95 | 3.55 | — |
| — | 0.02 | 2.21 | 1.11 | +0.06 | 3.7% | 81 | 3.7% | -0.98 | 3.62 | 2.30 | 4.95 | — |
| — | — | 1.95 | — | — | — | 82 | — | — | 4.55 | 3.30 | 5.80 | — |
| — | — | 2.13 | — | — | — | 83 | — | — | 5.55 | 4.05 | 7.05 | — |
| — | — | 0.64 | — | — | — | 84 | — | — | 6.50 | 5.35 | 7.65 | — |
| — | — | 1.84 | — | — | — | 86 | 4.7% | -1.00 | 8.95 | 7.30 | 10.60 | — |
| — | — | 1.80 | — | +0.00 | 5.6% | 88 | 5.6% | -1.00 | 10.50 | 9.15 | 11.85 | — |
| — | — | 0.63 | — | +0.00 | 7.5% | 91 | 7.5% | -1.00 | 13.35 | 11.65 | 15.05 | — |
| — | — | 0.63 | — | +0.00 | 9.4% | 93 | 9.4% | -1.00 | 15.20 | 13.90 | 16.50 | — |
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.