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 | |
| — | 11.65 | 15.85 | 13.75 | +1.00 | 18.4% | 65 | 18.4% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 9.80 | 11.70 | 10.75 | +1.00 | 14.7% | 68 | 14.7% | -0.03 | — | — | 0.35 | — |
| — | 8.95 | 10.80 | 9.88 | +1.00 | 13.5% | 69 | 13.5% | -0.04 | — | — | 0.35 | — |
| — | 5.65 | 9.20 | 7.42 | +1.00 | 11.3% | 71 | 11.3% | -0.05 | 0.30 | 0.05 | 0.56 | — |
| — | 3.50 | 7.90 | 5.70 | +1.00 | 9.3% | 73 | 9.3% | -0.09 | — | — | 2.33 | — |
| — | 2.50 | 6.90 | 4.70 | +0.99 | 8.4% | 74 | 8.4% | -0.12 | — | — | 0.44 | — |
| — | 1.58 | 5.35 | 3.46 | +0.99 | 7.4% | 75 | 7.4% | -0.17 | 0.25 | 0.23 | 0.27 | — |
| — | 0.50 | 4.90 | 2.70 | +0.97 | 6.4% | 76 | 6.4% | -0.24 | 0.43 | 0.22 | 0.64 | — |
| — | — | 4.30 | — | +0.92 | 5.3% | 77 | 5.3% | -0.37 | 0.82 | 0.44 | 1.20 | — |
| — | — | 3.30 | — | +0.76 | 4.4% | 78 | 4.4% | -0.58 | — | — | 2.99 | — |
| — | 0.26 | 5.00 | 2.63 | +0.39 | 3.8% | 79 | 3.8% | -0.82 | 1.25 | 0.95 | 1.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.12 | 3.7% | 80 | 3.7% | -0.95 | 2.48 | 0.50 | 4.45 | — |
| — | 0.02 | 0.15 | 0.09 | +0.04 | 3.9% | 81 | 3.9% | -0.98 | 2.88 | 0.75 | 5.00 | — |
| — | — | 0.05 | — | +0.01 | 4.0% | 82 | 4.0% | -1.00 | 4.45 | 2.55 | 6.35 | — |
| — | — | 4.80 | — | +0.00 | 4.3% | 83 | 4.3% | -1.00 | 5.10 | 2.70 | 7.50 | — |
| — | — | 0.07 | — | +0.00 | 4.7% | 84 | 4.7% | -1.00 | 6.12 | 3.75 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 5.0% | 85 | 5.0% | -1.00 | 7.12 | 4.75 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 5.7% | 87 | 5.7% | -1.00 | 8.62 | 6.75 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 6.6% | 89 | 6.6% | -1.00 | 11.07 | 8.65 | 13.50 | — |
| — | — | 2.33 | — | +0.00 | 7.6% | 91 | 7.6% | -1.00 | 13.05 | 10.60 | 15.50 | — |
| — | — | 4.80 | — | +0.00 | 8.7% | 93 | 8.7% | -1.00 | 15.05 | 12.60 | 17.50 | — |
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.