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 | 14.15 | 13.70 | +1.00 | 20.4% | 65 | 20.4% | -0.00 | — | — | 0.22 | — |
| — | 10.25 | 10.85 | 10.55 | +1.00 | 17.3% | 68 | 17.3% | -0.00 | — | — | 0.22 | — |
| — | 9.25 | 9.90 | 9.57 | +1.00 | 16.2% | 69 | 16.2% | -0.00 | — | — | 0.22 | — |
| — | 8.40 | 8.85 | 8.62 | +1.00 | 15.0% | 70 | 15.0% | -0.00 | — | — | 0.22 | — |
| — | 7.25 | 8.10 | 7.67 | +1.00 | 13.8% | 71 | 13.8% | -0.00 | — | — | 0.18 | — |
| — | 6.30 | 6.90 | 6.60 | +1.00 | 12.6% | 72 | 12.6% | -0.00 | — | — | 0.23 | — |
| — | 5.30 | 6.10 | 5.70 | +1.00 | 11.5% | 73 | 11.5% | -0.00 | — | — | 0.23 | — |
| — | 4.80 | 5.40 | 5.10 | +1.00 | 10.9% | 73.5 | 10.9% | -0.00 | — | — | 0.23 | — |
| — | 4.35 | 4.90 | 4.62 | +1.00 | 10.4% | 74 | 10.4% | -0.00 | — | — | 0.23 | — |
| — | 3.85 | 4.40 | 4.12 | +1.00 | 9.9% | 74.5 | 9.9% | -0.01 | — | — | 0.23 | — |
| — | 3.35 | 3.90 | 3.62 | +1.00 | 9.4% | 75 | 9.4% | -0.01 | — | — | 0.20 | — |
| — | 2.83 | 3.40 | 3.12 | +0.99 | 8.9% | 75.5 | 8.9% | -0.02 | — | — | 0.21 | — |
| — | 2.34 | 2.95 | 2.65 | +0.99 | 8.4% | 76 | 8.4% | -0.04 | — | — | 0.02 | — |
| — | 1.88 | 2.36 | 2.12 | +0.98 | 8.0% | 76.5 | 8.0% | -0.07 | — | — | 0.24 | — |
| — | 1.32 | 1.88 | 1.60 | +0.96 | 7.4% | 77 | 7.4% | -0.11 | — | — | 0.27 | — |
| — | 0.87 | 1.39 | 1.13 | +0.93 | 6.6% | 77.5 | 6.6% | -0.19 | — | — | 0.32 | — |
| — | 0.32 | 1.01 | 0.67 | +0.86 | 5.6% | 78 | 5.6% | -0.37 | — | — | 0.43 | — |
| — | 0.07 | 0.52 | 0.29 | +0.62 | 4.7% | 78.5 | 4.7% | -0.68 | — | — | 0.67 | — |
| — | — | 0.12 | — | +0.28 | 4.2% | 79 | 4.2% | -0.90 | 0.79 | 0.45 | 1.12 | — |
| — | — | 0.03 | — | +0.10 | 4.2% | 79.5 | 4.2% | -0.97 | 1.25 | 0.95 | 1.55 | — |
| — | — | 0.18 | — | +0.04 | 4.7% | 80 | 4.7% | -0.99 | 1.75 | 1.45 | 2.06 | — |
| — | — | 0.17 | — | +0.01 | 5.2% | 80.5 | 5.2% | -1.00 | 2.25 | 1.90 | 2.60 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 81 | 5.6% | -1.00 | 2.81 | 2.51 | 3.10 | — |
| — | — | 0.17 | — | +0.00 | 5.8% | 81.5 | 5.8% | -1.00 | 3.30 | 3.00 | 3.60 | — |
| — | — | 0.22 | — | +0.00 | 5.9% | 82 | 5.9% | -1.00 | 3.80 | 3.50 | 4.10 | — |
| — | — | 0.22 | — | +0.00 | 5.9% | 82.5 | 5.9% | -1.00 | 4.28 | 4.00 | 4.55 | — |
| — | — | 0.17 | — | +0.00 | 6.0% | 83 | 6.0% | -1.00 | 4.75 | 4.40 | 5.10 | — |
| — | — | 0.17 | — | +0.00 | 6.1% | 83.5 | 6.1% | -1.00 | 5.30 | 5.00 | 5.60 | — |
| — | — | 0.17 | — | +0.00 | 6.3% | 84 | 6.3% | -1.00 | 5.80 | 5.50 | 6.10 | — |
| — | — | 0.17 | — | +0.00 | 6.5% | 84.5 | 6.5% | -1.00 | 6.30 | 6.00 | 6.60 | — |
| — | — | 0.17 | — | +0.00 | 6.7% | 85 | 6.7% | -1.00 | 6.80 | 6.50 | 7.10 | — |
| — | — | 0.17 | — | +0.00 | 7.0% | 85.5 | 7.0% | -1.00 | 7.30 | 7.00 | 7.60 | — |
| — | — | 0.17 | — | +0.00 | 7.3% | 86 | 7.3% | -1.00 | 7.75 | 7.40 | 8.10 | — |
| — | — | 0.22 | — | +0.00 | 8.1% | 87 | 8.1% | -1.00 | 8.75 | 8.40 | 9.10 | — |
| — | — | 0.22 | — | +0.00 | 8.9% | 88 | 8.9% | -1.00 | 9.80 | 9.50 | 10.10 | — |
| — | — | 0.22 | — | +0.00 | 9.9% | 89 | 9.9% | -1.00 | 10.78 | 10.50 | 11.05 | — |
| — | — | 0.17 | — | +0.00 | 10.9% | 90 | 10.9% | -1.00 | 11.75 | 11.40 | 12.10 | — |
| — | — | 0.22 | — | +0.00 | 12.0% | 91 | 12.0% | -1.00 | 12.78 | 12.50 | 13.05 | — |
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.