Spot 78.73
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.55 | 14.95 | 13.75 | +1.00 | 22.4% | 65 | 22.4% | -0.00 | — | — | 0.44 | — |
| — | 8.55 | 10.10 | 9.32 | +1.00 | 18.2% | 69 | 18.2% | -0.01 | — | — | 0.44 | — |
| — | 7.60 | 9.80 | 8.70 | +1.00 | 16.8% | 70 | 16.8% | -0.01 | — | — | 0.26 | — |
| — | 7.35 | 8.10 | 7.72 | +1.00 | 15.3% | 71 | 15.3% | -0.01 | — | — | 0.26 | — |
| — | 6.15 | 7.30 | 6.72 | +1.00 | 13.8% | 72 | 13.8% | -0.02 | — | — | 0.28 | — |
| — | 5.35 | 6.10 | 5.72 | +1.00 | 12.3% | 73 | 12.3% | -0.02 | — | — | 0.29 | — |
| — | 4.65 | 5.80 | 5.22 | +1.00 | 11.6% | 73.5 | 11.6% | -0.03 | — | — | 0.29 | — |
| — | 4.15 | 5.30 | 4.72 | +1.00 | 10.9% | 74 | 10.9% | -0.03 | — | — | 0.29 | — |
| — | 3.65 | 6.35 | 5.00 | +1.00 | 10.2% | 74.5 | 10.2% | -0.04 | — | — | 0.30 | — |
| — | 3.35 | 4.10 | 3.73 | +0.99 | 9.6% | 75 | 9.6% | -0.05 | — | — | 0.28 | — |
| — | 3.05 | 4.40 | 3.73 | +0.99 | 8.9% | 75.5 | 8.9% | -0.07 | — | — | 0.29 | — |
| — | 2.41 | 3.50 | 2.96 | +0.98 | 8.3% | 76 | 8.3% | -0.09 | — | — | 0.31 | — |
| — | 1.92 | 2.60 | 2.26 | +0.97 | 7.6% | 76.5 | 7.6% | -0.13 | 0.17 | 0.02 | 0.32 | — |
| — | 0.92 | 2.11 | 1.51 | +0.94 | 6.9% | 77 | 6.9% | -0.17 | — | — | 0.36 | — |
| — | 0.95 | 1.62 | 1.28 | +0.90 | 6.1% | 77.5 | 6.1% | -0.24 | — | — | 0.41 | — |
| — | 0.51 | 1.15 | 0.83 | +0.82 | 5.5% | 78 | 5.5% | -0.36 | 0.26 | 0.01 | 0.50 | — |
| — | 0.14 | 0.65 | 0.40 | +0.62 | 5.1% | 78.5 | 5.1% | -0.58 | 0.40 | 0.13 | 0.66 | — |
| — | — | 0.37 | — | +0.32 | 5.1% | 79 | 5.1% | -0.86 | 0.67 | 0.37 | 0.96 | — |
| — | — | 0.26 | — | +0.11 | 5.1% | 79.5 | 5.1% | -0.98 | 1.13 | 0.79 | 1.47 | — |
| — | — | 0.05 | — | +0.03 | 4.9% | 80 | — | — | 1.63 | 1.27 | 1.99 | — |
| — | — | 0.04 | — | +0.01 | 4.8% | 80.5 | 4.8% | -1.00 | 2.13 | 1.77 | 2.49 | — |
| — | — | 0.02 | — | — | — | 81 | — | — | 2.72 | 2.29 | 3.15 | — |
| — | — | 0.24 | — | +0.00 | 4.6% | 81.5 | — | — | 3.54 | 2.77 | 4.30 | — |
| — | — | 0.24 | — | — | — | 82 | 4.6% | -1.00 | 3.85 | 2.89 | 4.80 | — |
| — | — | 0.23 | — | +0.00 | 4.6% | 82.5 | — | — | 4.10 | 3.45 | 4.75 | — |
| — | — | 0.43 | — | — | — | 83 | — | — | 4.67 | 4.10 | 5.25 | — |
| — | — | 0.24 | — | — | — | 83.5 | — | — | 5.12 | 3.95 | 6.30 | — |
| — | — | 0.24 | — | +0.00 | 5.0% | 84 | — | — | 5.85 | 5.45 | 6.25 | — |
| — | — | 0.24 | — | — | — | 84.5 | 5.1% | -1.00 | 6.42 | 5.55 | 7.30 | — |
| — | — | 0.24 | — | — | — | 85 | — | — | 6.62 | 5.45 | 7.80 | — |
| — | — | 0.24 | — | — | — | 85.5 | — | — | 7.12 | 5.95 | 8.30 | — |
| — | — | 0.23 | — | — | — | 86 | 6.0% | -1.00 | 7.62 | 6.45 | 8.80 | — |
| — | — | 0.25 | — | +0.00 | 6.7% | 87 | — | — | 8.62 | 7.45 | 9.80 | — |
| — | — | 0.25 | — | +0.00 | 9.3% | 90 | 9.3% | -1.00 | 12.12 | 11.45 | 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.