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 | |
| — | 11.75 | 15.05 | 13.40 | +1.00 | 18.6% | 65 | 18.6% | -0.06 | — | — | 0.30 | — |
| — | 7.50 | 11.65 | 9.57 | +0.99 | 13.7% | 69 | 13.7% | -0.08 | — | — | 4.80 | — |
| — | 7.05 | 10.05 | 8.55 | +0.99 | 12.6% | 70 | 12.6% | -0.09 | — | — | 0.85 | — |
| — | 6.75 | 8.65 | 7.70 | +0.99 | 11.6% | 71 | 11.6% | -0.10 | — | — | 1.18 | — |
| — | 3.60 | 7.65 | 5.62 | +0.97 | 9.5% | 73 | 9.5% | -0.14 | 0.68 | 0.01 | 1.34 | — |
| — | 3.30 | 5.40 | 4.35 | +0.95 | 8.5% | 74 | 8.5% | -0.17 | 0.63 | 0.01 | 1.25 | — |
| — | 2.40 | 5.00 | 3.70 | +0.92 | 7.5% | 75 | 7.5% | -0.22 | — | — | 0.80 | — |
| — | 0.55 | 4.70 | 2.62 | +0.87 | 6.4% | 76 | 6.4% | -0.28 | — | — | 4.80 | — |
| — | 1.12 | 2.70 | 1.91 | +0.77 | 5.3% | 77 | 5.3% | -0.40 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.59 | 4.4% | 78 | 4.4% | -0.58 | 1.39 | 0.32 | 2.46 | — |
| — | 0.01 | 1.25 | 0.63 | +0.36 | 3.7% | 79 | 3.7% | -0.80 | 1.76 | 1.10 | 2.42 | — |
| — | 0.06 | 0.15 | 0.10 | +0.16 | 3.4% | 80 | 3.4% | -0.94 | 2.46 | 1.17 | 3.75 | — |
| — | — | 0.65 | — | +0.06 | 3.4% | 81 | 3.4% | -0.99 | 3.45 | 2.65 | 4.25 | — |
| — | — | 2.17 | — | +0.03 | 3.8% | 82 | — | — | 4.46 | 2.98 | 5.95 | — |
| — | — | 0.59 | — | — | — | 83 | — | — | 5.40 | 4.10 | 6.70 | — |
| — | — | 0.79 | — | — | — | 84 | — | — | 6.50 | 4.50 | 8.50 | — |
| — | — | 0.99 | — | — | — | 85 | — | — | 7.35 | 5.50 | 9.20 | — |
| — | — | 0.58 | — | — | — | 87 | — | — | 10.00 | 8.50 | 11.50 | — |
| — | — | 2.13 | — | +0.02 | 9.1% | 89 | — | — | 11.20 | 9.70 | 12.70 | — |
| — | — | 0.58 | — | — | — | 91 | — | — | 13.35 | 11.25 | 15.45 | — |
| — | — | 0.58 | — | — | — | 93 | 13.2% | -0.99 | 15.20 | 14.00 | 16.40 | — |
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.