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 | |
| — | 12.30 | 14.85 | 13.57 | +1.00 | 18.3% | 65 | 18.3% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 9.90 | 11.40 | 10.65 | +1.00 | 14.6% | 68 | 14.6% | -0.03 | — | — | 2.21 | — |
| — | 8.90 | 10.40 | 9.65 | +1.00 | 13.4% | 69 | 13.4% | -0.04 | 0.09 | 0.01 | 0.16 | — |
| — | 6.35 | 8.85 | 7.60 | +1.00 | 11.3% | 71 | 11.3% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 5.00 | 6.85 | 5.92 | +1.00 | 9.6% | 73 | 9.6% | -0.09 | 0.29 | 0.13 | 0.45 | — |
| — | 3.35 | 5.85 | 4.60 | +0.99 | 8.8% | 74 | 8.8% | -0.13 | 0.22 | 0.03 | 0.41 | — |
| — | 3.25 | 4.35 | 3.80 | +0.98 | 7.9% | 75 | 7.9% | -0.19 | 0.32 | 0.30 | 0.33 | — |
| — | 2.30 | 2.92 | 2.61 | +0.95 | 6.8% | 76 | 6.8% | -0.27 | 0.36 | 0.22 | 0.50 | — |
| — | 1.35 | 1.93 | 1.64 | +0.89 | 5.5% | 77 | 5.5% | -0.39 | 0.67 | 0.44 | 0.89 | — |
| — | 0.50 | 1.09 | 0.80 | +0.69 | 4.4% | 78 | 4.4% | -0.61 | 0.93 | 0.62 | 1.23 | — |
| — | 0.16 | 0.27 | 0.21 | +0.33 | 3.7% | 79 | 3.7% | -0.84 | 1.43 | 1.10 | 1.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 3.5% | 80 | 3.5% | -0.96 | 2.35 | 1.93 | 2.78 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 3.7% | 81 | 3.7% | -0.99 | 3.67 | 2.60 | 4.75 | — |
| — | — | 0.05 | — | +0.01 | 4.1% | 82 | 4.1% | -1.00 | 4.47 | 3.55 | 5.40 | — |
| — | — | 0.06 | — | +0.00 | 4.4% | 83 | 4.4% | -1.00 | 5.67 | 4.70 | 6.65 | — |
| — | — | 0.06 | — | +0.00 | 4.7% | 84 | 4.7% | -1.00 | 6.38 | 5.05 | 7.70 | — |
| — | — | 0.06 | — | +0.00 | 5.0% | 85 | 5.0% | -1.00 | 7.38 | 6.05 | 8.70 | — |
| — | — | 0.25 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 9.32 | 8.40 | 10.25 | — |
| — | — | 0.25 | — | +0.00 | 6.3% | 89 | 6.3% | -1.00 | 11.32 | 10.00 | 12.65 | — |
| — | — | 0.27 | — | +0.00 | 7.3% | 91 | 7.3% | -1.00 | 13.18 | 11.95 | 14.40 | — |
| — | — | 0.25 | — | +0.00 | 8.4% | 93 | 8.4% | -1.00 | 15.28 | 13.95 | 16.60 | — |
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.