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 | |
| — | 11.50 | 16.00 | 13.75 | +1.00 | 25.3% | 65 | 25.3% | +0.00 | — | — | 2.13 | — |
| — | 8.95 | 13.00 | 10.97 | +1.00 | 21.9% | 68 | 21.9% | -0.00 | — | — | 2.13 | — |
| — | 7.30 | 12.00 | 9.65 | +1.00 | 20.5% | 69 | 20.5% | -0.00 | — | — | 2.13 | — |
| — | 6.25 | 11.00 | 8.62 | +1.00 | 19.0% | 70 | 19.0% | -0.00 | — | — | 2.13 | — |
| — | 5.00 | 9.65 | 7.33 | +1.00 | 17.4% | 71 | 17.4% | -0.00 | — | — | 2.13 | — |
| — | 4.25 | 9.00 | 6.62 | +1.00 | 15.9% | 72 | 15.9% | -0.00 | — | — | 2.13 | — |
| — | 4.05 | 8.00 | 6.03 | +1.00 | 14.3% | 73 | 14.3% | -0.00 | — | — | 2.14 | — |
| — | 3.55 | 7.50 | 5.53 | +1.00 | 13.6% | 73.5 | 13.6% | -0.00 | — | — | 2.14 | — |
| — | 2.68 | 7.00 | 4.84 | +1.00 | 12.8% | 74 | 12.8% | -0.00 | — | — | 2.14 | — |
| — | 2.45 | 6.50 | 4.47 | +1.00 | 12.1% | 74.5 | 12.1% | -0.00 | — | — | 2.14 | — |
| — | 1.66 | 5.55 | 3.60 | +1.00 | 11.4% | 75 | 11.4% | -0.00 | — | — | 0.02 | — |
| — | 1.16 | 5.00 | 3.08 | +1.00 | 11.0% | 75.5 | 11.0% | -0.01 | — | — | 0.02 | — |
| — | 0.66 | 4.90 | 2.78 | +0.99 | 10.3% | 76 | 10.3% | -0.01 | — | — | 0.02 | — |
| — | 0.12 | 4.55 | 2.33 | +0.98 | 9.4% | 76.5 | 9.4% | -0.02 | — | — | 0.62 | — |
| — | — | 4.15 | — | +0.96 | 8.6% | 77 | 8.6% | -0.04 | 1.08 | 0.01 | 2.15 | — |
| — | — | 3.65 | — | +0.93 | 7.5% | 77.5 | 7.5% | -0.07 | — | — | 0.23 | — |
| — | 0.25 | 5.00 | 2.62 | +0.89 | 5.5% | 78 | 5.5% | -0.11 | — | — | 2.18 | — |
| — | — | 0.35 | — | +0.76 | 3.5% | 78.5 | 3.5% | -0.25 | — | — | 0.73 | — |
| — | — | 0.24 | — | +0.27 | 3.3% | 79 | 3.3% | -0.86 | 0.30 | 0.06 | 0.55 | — |
| — | — | 0.02 | — | +0.03 | 4.4% | 79.5 | 4.4% | -1.00 | — | — | 0.90 | — |
| — | — | 0.73 | — | +0.01 | 5.4% | 80 | 5.4% | -1.00 | — | — | 1.61 | — |
| — | — | 4.80 | — | +0.00 | 5.9% | 80.5 | 5.9% | -1.00 | — | — | 3.90 | — |
| — | — | 0.02 | — | +0.00 | 6.1% | 81 | 6.1% | -1.00 | — | — | 2.61 | — |
| — | — | 0.61 | — | +0.00 | 6.0% | 81.5 | 6.0% | -1.00 | 2.77 | 0.65 | 4.90 | — |
| — | — | 4.80 | — | +0.00 | 6.0% | 82 | 6.0% | -1.00 | 3.00 | 1.00 | 5.00 | — |
| — | — | 4.80 | — | +0.00 | 6.0% | 82.5 | 6.0% | -1.00 | 4.04 | 1.58 | 6.50 | — |
| — | — | 4.80 | — | +0.00 | 6.1% | 83 | 6.1% | -1.00 | 4.76 | 2.53 | 7.00 | — |
| — | — | 4.80 | — | +0.00 | 6.2% | 83.5 | 6.2% | -1.00 | 4.97 | 2.50 | 7.45 | — |
| — | — | 2.33 | — | +0.00 | 6.4% | 84 | 6.4% | -1.00 | 5.35 | 3.00 | 7.70 | — |
| — | — | 4.80 | — | — | — | 84.5 | — | — | 5.90 | 3.50 | 8.30 | — |
| — | — | 4.80 | — | — | — | 85 | — | — | 6.00 | 4.00 | 8.00 | — |
| — | — | 4.80 | — | — | — | 86 | — | — | 7.35 | 5.00 | 9.70 | — |
| — | — | 4.80 | — | — | — | 87 | — | — | 8.80 | 6.60 | 11.00 | — |
| — | — | 4.80 | — | — | — | 88 | — | — | 9.40 | 7.00 | 11.80 | — |
| — | — | 2.13 | — | — | — | 89 | — | — | 10.80 | 8.60 | 13.00 | — |
| — | — | 2.13 | — | +0.00 | 12.3% | 90 | 12.3% | -1.00 | 11.40 | 9.00 | 13.80 | — |
| — | — | 2.13 | — | +0.00 | 13.8% | 91 | 13.8% | -1.00 | 12.40 | 10.00 | 14.80 | — |
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.