Spot 78.70
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.60 | 13.95 | 13.78 | +1.00 | 23.4% | 65 | 23.4% | -0.00 | — | — | 0.07 | — |
| — | 8.50 | 12.45 | 10.47 | +1.00 | 19.9% | 68 | 19.9% | -0.00 | — | — | 2.14 | — |
| — | 7.50 | 12.25 | 9.88 | +1.00 | 18.7% | 69 | 18.7% | -0.01 | — | — | 0.43 | — |
| — | 6.55 | 10.85 | 8.70 | +1.00 | 17.2% | 70 | 17.2% | -0.01 | — | — | 0.04 | — |
| — | 5.55 | 10.25 | 7.90 | +1.00 | 15.9% | 71 | 15.9% | -0.01 | — | — | 0.04 | — |
| — | 4.50 | 9.35 | 6.92 | +1.00 | 14.6% | 72 | 14.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 4.30 | 8.50 | 6.40 | +1.00 | 13.3% | 73 | 13.3% | -0.02 | — | — | 0.05 | — |
| — | 3.25 | 7.25 | 5.25 | +0.99 | 11.8% | 74 | 11.8% | -0.04 | — | — | 0.06 | — |
| — | 1.50 | 5.00 | 3.25 | +0.99 | 10.4% | 75 | 10.4% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 0.50 | 4.90 | 2.70 | +0.97 | 8.8% | 76 | 8.8% | -0.09 | — | — | 0.24 | — |
| — | 1.61 | 2.64 | 2.12 | +0.95 | 6.7% | 77 | 6.7% | -0.15 | 0.17 | 0.07 | 0.28 | — |
| — | — | 3.05 | — | +0.88 | 4.3% | 78 | 4.3% | -0.33 | 0.29 | 0.18 | 0.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.34 | 2.7% | 79 | 2.7% | -0.88 | 0.55 | 0.41 | 0.68 | — |
| — | — | 0.03 | — | +0.01 | 3.0% | 80 | 3.0% | -1.00 | 1.61 | 1.34 | 1.89 | — |
| — | — | 0.03 | — | +0.00 | 4.1% | 81 | 4.1% | -1.00 | 2.23 | 1.72 | 2.75 | — |
| — | — | 0.01 | — | +0.00 | 4.9% | 82 | 4.9% | -1.00 | 2.45 | 1.15 | 3.75 | — |
| — | — | 0.45 | — | +0.00 | 5.1% | 83 | 5.1% | -1.00 | 4.96 | 2.93 | 7.00 | — |
| — | — | 2.33 | — | +0.00 | 5.3% | 84 | 5.3% | -1.00 | 5.62 | 3.25 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 5.5% | 85 | 5.5% | -1.00 | 5.60 | 4.00 | 7.20 | — |
| — | — | 2.13 | — | +0.00 | 5.9% | 86 | 5.9% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 2.13 | — | +0.00 | 6.4% | 87 | 6.4% | -1.00 | 8.12 | 6.00 | 10.25 | — |
| — | — | 2.13 | — | +0.00 | 7.1% | 88 | 7.1% | -1.00 | 9.57 | 7.15 | 12.00 | — |
| — | — | 2.13 | — | +0.00 | 7.9% | 89 | 7.9% | -1.00 | 10.57 | 8.15 | 13.00 | — |
| — | — | 2.13 | — | +0.00 | 8.8% | 90 | 8.8% | -1.00 | 11.20 | 9.00 | 13.40 | — |
| — | — | 2.13 | — | +0.00 | 9.9% | 91 | 9.9% | -1.00 | 12.55 | 10.10 | 15.00 | — |
| — | — | 2.13 | — | +0.00 | 11.1% | 92 | 11.1% | -1.00 | 13.55 | 11.10 | 16.00 | — |
| — | — | 0.27 | — | +0.00 | 12.5% | 93 | 12.5% | -1.00 | 14.45 | 12.45 | 16.45 | — |
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.