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 | |
| — | 13.35 | 13.95 | 13.65 | +1.00 | 23.7% | 65 | 23.7% | -0.00 | — | — | 0.07 | — |
| — | 10.25 | 10.80 | 10.53 | +1.00 | 20.2% | 68 | 20.2% | -0.00 | — | — | 0.24 | — |
| — | 9.35 | 9.95 | 9.65 | +1.00 | 19.1% | 69 | 19.1% | -0.01 | — | — | 0.24 | — |
| — | 8.40 | 9.15 | 8.78 | +1.00 | 17.4% | 70 | 17.4% | -0.01 | — | — | 0.12 | — |
| — | 7.35 | 7.90 | 7.62 | +1.00 | 15.8% | 71 | 15.8% | -0.01 | — | — | 2.15 | — |
| — | 6.25 | 6.95 | 6.60 | +1.00 | 14.1% | 72 | 14.1% | -0.01 | — | — | 0.25 | — |
| — | 5.25 | 5.95 | 5.60 | +1.00 | 12.6% | 73 | 12.6% | -0.02 | — | — | 0.05 | — |
| — | — | — | — | — | — | 73.5 | — | — | — | — | — | — |
| — | 4.25 | 4.95 | 4.60 | +0.99 | 11.2% | 74 | 11.2% | -0.03 | — | — | 0.27 | — |
| — | — | — | — | — | — | 74.5 | — | — | — | — | — | — |
| — | 3.45 | 3.80 | 3.62 | +0.99 | 9.8% | 75 | 9.8% | -0.06 | 0.10 | 0.05 | 0.15 | — |
| — | — | — | — | — | — | 75.5 | — | — | — | — | — | — |
| — | 2.29 | 2.93 | 2.61 | +0.97 | 8.4% | 76 | 8.4% | -0.10 | 0.15 | 0.06 | 0.24 | — |
| — | — | — | — | — | — | 76.5 | — | — | — | — | — | — |
| — | 1.29 | 1.89 | 1.59 | +0.94 | 6.7% | 77 | 6.7% | -0.18 | 0.13 | 0.12 | 0.14 | — |
| — | — | — | — | — | — | 77.5 | — | — | — | — | — | — |
| — | 0.49 | 0.92 | 0.70 | +0.81 | 4.8% | 78 | 4.8% | -0.40 | 0.41 | 0.18 | 0.65 | — |
| — | — | — | — | — | — | 78.5 | — | — | — | — | — | — |
| — | 0.07 | 0.13 | 0.10 | +0.24 | 3.8% | 79 | 3.8% | -0.90 | 1.22 | 0.77 | 1.66 | — |
| — | — | — | — | — | — | 79.5 | — | — | — | — | — | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 4.0% | 80 | 4.0% | -0.99 | 1.70 | 1.51 | 1.89 | — |
| — | — | — | — | — | — | 80.5 | — | — | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 4.7% | 81 | 4.7% | -1.00 | 2.71 | 2.50 | 2.92 | — |
| — | — | — | — | — | — | 81.5 | — | — | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 5.2% | 82 | 5.2% | -1.00 | 3.73 | 3.50 | 3.95 | — |
| — | — | — | — | — | — | 82.5 | — | — | — | — | — | — |
| — | — | 0.23 | — | +0.00 | 5.4% | 83 | 5.4% | -1.00 | 4.80 | 4.45 | 5.15 | — |
| — | — | — | — | — | — | 83.5 | — | — | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 5.5% | 84 | 5.5% | -1.00 | 5.80 | 5.45 | 6.15 | — |
| — | — | — | — | — | — | 84.5 | — | — | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 5.8% | 85 | 5.8% | -1.00 | 6.70 | 6.45 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 86 | 6.2% | -1.00 | 7.30 | 6.45 | 8.15 | — |
| — | — | 0.22 | — | +0.00 | 6.7% | 87 | 6.7% | -1.00 | 8.70 | 8.25 | 9.15 | — |
| — | — | 1.92 | — | +0.00 | 7.4% | 88 | 7.4% | -1.00 | 10.15 | 9.25 | 11.05 | — |
| — | — | 0.22 | — | +0.00 | 8.2% | 89 | 8.2% | -1.00 | 10.70 | 10.45 | 10.95 | — |
| — | — | 0.24 | — | +0.00 | 9.1% | 90 | 9.1% | -1.00 | 11.70 | 11.25 | 12.15 | — |
| — | — | 0.22 | — | +0.00 | 10.2% | 91 | 10.2% | -1.00 | 12.72 | 11.40 | 14.05 | — |
| — | — | 0.24 | — | +0.00 | 11.3% | 92 | 11.3% | -1.00 | 13.70 | 13.45 | 13.95 | — |
| — | — | 0.22 | — | +0.00 | 12.6% | 93 | 12.6% | -1.00 | 14.70 | 14.45 | 14.95 | — |
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.