Spot 78.59
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 13.90 | 13.57 | +1.00 | 25.1% | 65 | 25.1% | +0.00 | — | — | 0.21 | — |
| — | 10.25 | 11.70 | 10.97 | +1.00 | 21.0% | 68 | 21.0% | +0.00 | — | — | 0.21 | — |
| — | 9.05 | 10.90 | 9.97 | +1.00 | 19.5% | 69 | 19.5% | -0.00 | — | — | 0.21 | — |
| — | 8.25 | 8.80 | 8.53 | +1.00 | 17.9% | 70 | 17.9% | -0.00 | — | — | 0.21 | — |
| — | 7.30 | 7.80 | 7.55 | +1.00 | 16.4% | 71 | 16.4% | -0.00 | — | — | 0.21 | — |
| — | 6.25 | 6.80 | 6.53 | +1.00 | 14.9% | 72 | 14.9% | -0.00 | — | — | 0.22 | — |
| — | 5.25 | 5.90 | 5.58 | +1.00 | 13.5% | 73 | 13.5% | -0.00 | — | — | 0.22 | — |
| — | 4.75 | 5.30 | 5.03 | +1.00 | 12.8% | 73.5 | 12.8% | -0.00 | — | — | 0.22 | — |
| — | 4.25 | 5.10 | 4.67 | +1.00 | 12.1% | 74 | 12.1% | -0.00 | — | — | 0.22 | — |
| — | 3.75 | 4.30 | 4.03 | +1.00 | 11.5% | 74.5 | 11.5% | -0.00 | — | — | 0.22 | — |
| — | 3.25 | 3.80 | 3.52 | +1.00 | 11.0% | 75 | 11.0% | -0.00 | — | — | 0.01 | — |
| — | 2.78 | 3.30 | 3.04 | +1.00 | 10.3% | 75.5 | 10.3% | -0.00 | — | — | 0.22 | — |
| — | 2.28 | 2.88 | 2.58 | +1.00 | 9.7% | 76 | 9.7% | -0.00 | — | — | 0.02 | — |
| — | 1.78 | 2.38 | 2.08 | +0.99 | 9.0% | 76.5 | 9.0% | -0.01 | — | — | 0.02 | — |
| — | 1.29 | 1.91 | 1.60 | +0.97 | 7.8% | 77 | 7.8% | -0.03 | — | — | 0.22 | — |
| — | 0.79 | 1.41 | 1.10 | +0.95 | 6.2% | 77.5 | 6.2% | -0.05 | — | — | 2.14 | — |
| — | 0.33 | 0.90 | 0.61 | +0.92 | 4.0% | 78 | 4.0% | -0.09 | — | — | 2.15 | — |
| — | 0.01 | 0.20 | 0.10 | +0.64 | 2.4% | 78.5 | 2.4% | -0.38 | — | — | 0.35 | — |
| — | — | 0.23 | — | +0.15 | 3.6% | 79 | 3.6% | -0.98 | 0.44 | 0.18 | 0.70 | — |
| — | — | 0.18 | — | +0.04 | 5.0% | 79.5 | 5.0% | -1.00 | 0.94 | 0.82 | 1.06 | — |
| — | — | 0.21 | — | +0.01 | 6.3% | 80 | 6.3% | -1.00 | 1.44 | 1.12 | 1.76 | — |
| — | — | 0.21 | — | +0.00 | 6.9% | 80.5 | 6.9% | -1.00 | 1.96 | 1.65 | 2.26 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 81 | 7.2% | -1.00 | 2.46 | 2.15 | 2.76 | — |
| — | — | 4.80 | — | +0.00 | 7.2% | 81.5 | 7.2% | -1.00 | 2.98 | 2.65 | 3.30 | — |
| — | — | 0.21 | — | +0.00 | 7.2% | 82 | 7.2% | -1.00 | 3.52 | 3.25 | 3.80 | — |
| — | — | 0.21 | — | +0.00 | 7.3% | 82.5 | 7.3% | -1.00 | 4.04 | 2.97 | 5.10 | — |
| — | — | 0.21 | — | +0.00 | 7.5% | 83 | 7.5% | -1.00 | 4.47 | 4.15 | 4.80 | — |
| — | — | 0.21 | — | +0.00 | 7.6% | 83.5 | 7.6% | -1.00 | 5.03 | 4.75 | 5.30 | — |
| — | — | 0.21 | — | +0.00 | 7.9% | 84 | 7.9% | -1.00 | 5.53 | 5.25 | 5.80 | — |
| — | — | 2.13 | — | +0.00 | 8.1% | 84.5 | 8.1% | -1.00 | 6.03 | 5.75 | 6.30 | — |
| — | — | 0.21 | — | +0.00 | 8.4% | 85 | 8.4% | -1.00 | 6.42 | 5.15 | 7.70 | — |
| — | — | 2.12 | — | +0.00 | 9.1% | 86 | 9.1% | -1.00 | 7.92 | 7.25 | 8.60 | — |
| — | — | 0.21 | — | +0.00 | 10.3% | 87 | 10.3% | -1.00 | 8.53 | 8.25 | 8.80 | — |
| — | — | 0.21 | — | +0.00 | 11.5% | 88 | 11.5% | -1.00 | 9.53 | 9.25 | 9.80 | — |
| — | — | 0.21 | — | +0.00 | 12.7% | 89 | 12.7% | -1.00 | 10.47 | 10.15 | 10.80 | — |
| — | — | 0.21 | — | +0.00 | 14.1% | 90 | 14.1% | -1.00 | 11.50 | 10.30 | 12.70 | — |
| — | — | 0.21 | — | +0.00 | 15.5% | 91 | 15.5% | -1.00 | 12.05 | 11.30 | 12.80 | — |
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.