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 | |
| — | 11.25 | 15.55 | 13.40 | +1.00 | 32.0% | 65 | 32.0% | +0.00 | — | — | 0.45 | — |
| — | 9.00 | 13.00 | 11.00 | +1.00 | 24.8% | 68 | 24.8% | +0.00 | — | — | 4.80 | — |
| — | 7.00 | 11.45 | 9.22 | +1.00 | 22.5% | 69 | 22.5% | +0.00 | — | — | 4.80 | — |
| — | 6.40 | 10.45 | 8.43 | +1.00 | 20.3% | 70 | 20.3% | +0.00 | — | — | 0.05 | — |
| — | 5.00 | 9.15 | 7.08 | +1.00 | 18.3% | 71 | 18.3% | +0.00 | — | — | 0.21 | — |
| — | 5.10 | 9.00 | 7.05 | +1.00 | 16.5% | 72 | 16.5% | +0.00 | — | — | 0.50 | — |
| — | 3.00 | 7.40 | 5.20 | +1.00 | 14.8% | 73 | 14.8% | +0.00 | — | — | 0.10 | — |
| — | 2.65 | 6.75 | 4.70 | +1.00 | 14.0% | 73.5 | 14.0% | +0.00 | — | — | 4.80 | — |
| — | 2.20 | 7.00 | 4.60 | +1.00 | 13.3% | 74 | 13.3% | +0.00 | — | — | 0.01 | — |
| — | 1.90 | 6.50 | 4.20 | +1.00 | 12.6% | 74.5 | 12.6% | +0.00 | — | — | 0.14 | — |
| — | 1.11 | 5.95 | 3.53 | +1.00 | 11.9% | 75 | 11.9% | +0.00 | — | — | 0.01 | — |
| — | 0.74 | 5.00 | 2.87 | +1.00 | 11.4% | 75.5 | 11.4% | +0.00 | — | — | 0.01 | — |
| — | 0.90 | 5.00 | 2.95 | +1.00 | 10.8% | 76 | 10.8% | +0.00 | — | — | 0.01 | — |
| — | — | 4.80 | — | +1.00 | 10.3% | 76.5 | 10.3% | +0.00 | — | — | 0.02 | — |
| — | — | 4.80 | — | +1.00 | 9.9% | 77 | 9.9% | -0.00 | — | — | 0.01 | — |
| — | 0.14 | 1.85 | 0.99 | +1.00 | 9.6% | 77.5 | 9.6% | -0.00 | — | — | 0.10 | — |
| — | 0.61 | 5.00 | 2.81 | +0.98 | 9.1% | 78 | 9.1% | -0.02 | — | — | 0.01 | — |
| — | 0.16 | 0.33 | 0.24 | +0.85 | 7.1% | 78.5 | 7.1% | -0.15 | — | — | 0.18 | — |
| — | — | 0.01 | — | +0.08 | 5.2% | 79 | 5.2% | -0.95 | 0.17 | 0.01 | 0.32 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 79.5 | 7.2% | -1.00 | 0.79 | 0.67 | 0.90 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 80 | 8.5% | -1.00 | 1.09 | 0.82 | 1.37 | — |
| — | — | 0.21 | — | +0.00 | 8.5% | 80.5 | 8.5% | -1.00 | — | — | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 81 | 8.5% | -1.00 | — | — | 4.40 | — |
| — | — | 0.21 | — | +0.00 | 8.6% | 81.5 | 8.6% | -1.00 | 2.70 | 0.50 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 82 | 8.7% | -1.00 | 3.00 | 1.00 | 5.00 | — |
| — | — | 2.13 | — | +0.00 | 8.9% | 82.5 | 8.9% | -1.00 | 3.65 | 1.50 | 5.80 | — |
| — | — | 2.13 | — | +0.00 | 9.1% | 83 | 9.1% | -1.00 | 4.17 | 2.00 | 6.35 | — |
| — | — | 2.13 | — | +0.00 | 9.4% | 83.5 | 9.4% | -1.00 | 5.05 | 2.60 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 9.7% | 84 | 9.7% | -1.00 | 5.33 | 3.00 | 7.65 | — |
| — | — | 2.13 | — | +0.00 | 10.1% | 84.5 | 10.1% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 2.13 | — | +0.00 | 10.5% | 85 | 10.5% | -1.00 | 6.80 | 4.60 | 9.00 | — |
| — | — | 2.13 | — | +0.00 | 11.0% | 85.5 | 11.0% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 2.13 | — | +0.00 | 11.5% | 86 | 11.5% | -1.00 | 7.40 | 5.00 | 9.80 | — |
| — | — | 2.13 | — | +0.00 | 12.6% | 87 | 12.6% | -1.00 | 8.82 | 6.65 | 11.00 | — |
| — | — | 2.13 | — | +0.00 | 13.8% | 88 | 13.8% | -1.00 | 9.40 | 7.00 | 11.80 | — |
| — | — | 2.13 | — | +0.00 | 15.2% | 89 | 15.2% | -1.00 | 10.40 | 8.00 | 12.80 | — |
| — | — | 2.13 | — | +0.00 | 16.7% | 90 | 16.7% | -1.00 | 11.40 | 9.00 | 13.80 | — |
| — | — | 2.13 | — | +0.00 | 18.3% | 91 | 18.3% | -1.00 | 12.40 | 10.00 | 14.80 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 92 | 19.9% | -1.00 | 13.82 | 11.65 | 16.00 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 93 | 21.6% | -1.00 | 14.45 | 12.00 | 16.90 | — |
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.