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 | |
| — | 11.30 | 16.00 | 13.65 | +0.99 | 30.0% | 65 | 30.0% | -0.07 | — | — | 2.29 | — |
| — | 7.50 | 12.30 | 9.90 | +0.99 | 19.3% | 69 | 19.3% | -0.09 | — | — | 2.42 | — |
| — | 6.50 | 11.30 | 8.90 | +0.98 | 16.8% | 70 | 16.8% | -0.10 | — | — | 0.85 | — |
| — | 5.50 | 10.30 | 7.90 | +0.98 | 14.3% | 71 | 14.3% | -0.12 | — | — | 2.50 | — |
| — | 3.50 | 8.35 | 5.92 | +0.95 | 10.0% | 73 | 10.0% | -0.16 | — | — | 2.56 | — |
| — | 2.58 | 7.50 | 5.04 | +0.93 | 8.2% | 74 | 8.2% | -0.19 | — | — | 1.23 | — |
| — | 1.50 | 6.30 | 3.90 | +0.90 | 6.5% | 75 | 6.5% | -0.24 | — | — | 1.02 | 28,822 |
| — | 0.63 | 5.00 | 2.81 | +0.85 | 5.0% | 76 | 5.0% | -0.30 | — | — | 2.73 | — |
| — | — | 4.80 | — | +0.76 | 4.0% | 77 | 4.0% | -0.39 | — | — | 2.98 | — |
| — | — | 4.80 | — | +0.61 | 3.2% | 78 | 3.2% | -0.54 | — | — | 3.40 | — |
| — | — | 2.61 | — | +0.40 | 2.9% | 79 | 2.9% | -0.73 | 1.90 | 0.80 | 3.00 | — |
| — | — | 0.20 | — | +0.19 | 3.1% | 80 | 3.1% | -0.90 | 2.35 | 0.10 | 4.60 | — |
| — | — | 0.37 | — | +0.07 | 3.7% | 81 | 3.7% | -0.98 | 3.00 | 1.00 | 5.00 | — |
| — | — | 2.40 | — | — | — | 82 | — | — | 4.56 | 2.12 | 7.00 | — |
| — | — | 2.39 | — | — | — | 83 | — | — | 5.17 | 2.83 | 7.50 | — |
| — | — | 2.38 | — | +0.00 | 7.5% | 84 | 7.5% | -1.00 | 6.17 | 3.85 | 8.50 | — |
| — | — | 1.45 | — | +0.00 | 9.5% | 85 | 9.5% | -1.00 | 7.17 | 4.85 | 9.50 | — |
| — | — | 2.33 | — | +0.00 | 14.2% | 87 | 14.2% | -1.00 | 9.12 | 6.75 | 11.50 | — |
| — | — | 2.33 | — | +0.00 | 19.5% | 89 | 19.5% | -1.00 | 11.28 | 9.05 | 13.50 | — |
| — | — | 2.33 | — | +0.00 | 25.1% | 91 | 25.1% | -1.00 | 13.10 | 10.70 | 15.50 | — |
| — | — | 2.33 | — | +0.00 | 30.6% | 93 | 30.6% | -1.00 | 15.07 | 12.65 | 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.