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 | |
| — | 13.55 | 14.85 | 14.20 | +1.00 | 25.6% | 65 | 25.6% | +0.00 | — | — | 0.24 | — |
| — | 9.60 | 10.90 | 10.25 | +1.00 | 21.1% | 68 | 21.1% | +0.00 | — | — | 0.24 | — |
| — | 9.35 | 10.05 | 9.70 | +1.00 | 19.6% | 69 | 19.6% | +0.00 | — | — | 0.24 | — |
| — | 8.35 | 9.05 | 8.70 | +1.00 | 18.0% | 70 | 18.0% | +0.00 | — | — | 0.01 | — |
| — | 7.55 | 7.85 | 7.70 | +1.00 | 16.5% | 71 | 16.5% | +0.00 | — | — | 0.01 | — |
| — | 5.60 | 8.05 | 6.83 | +1.00 | 15.0% | 72 | 15.0% | +0.00 | — | — | 0.24 | — |
| — | 4.60 | 5.90 | 5.25 | +1.00 | 13.6% | 73 | 13.6% | +0.00 | — | — | 0.41 | — |
| — | 4.65 | 6.55 | 5.60 | +1.00 | 12.9% | 73.5 | 12.9% | +0.00 | — | — | 0.24 | — |
| — | 4.55 | 5.85 | 5.20 | +1.00 | 12.2% | 74 | 12.2% | +0.00 | — | — | 0.21 | — |
| — | 3.10 | 4.55 | 3.83 | +1.00 | 11.6% | 74.5 | 11.6% | -0.00 | — | — | 0.42 | — |
| — | 3.55 | 3.85 | 3.70 | +1.00 | 11.1% | 75 | 11.1% | -0.00 | — | — | 0.02 | — |
| — | 2.82 | 3.40 | 3.11 | +1.00 | 10.6% | 75.5 | 10.6% | -0.00 | — | — | 0.02 | — |
| — | 2.43 | 2.85 | 2.64 | +1.00 | 10.1% | 76 | 10.1% | -0.00 | — | — | 0.02 | — |
| — | 2.07 | 2.38 | 2.23 | +1.00 | 9.6% | 76.5 | 9.6% | -0.00 | — | — | 0.02 | — |
| — | 1.43 | 1.88 | 1.66 | +0.99 | 8.8% | 77 | 8.8% | -0.01 | — | — | 0.02 | — |
| — | 0.94 | 1.38 | 1.16 | +0.97 | 7.4% | 77.5 | 7.4% | -0.03 | — | — | 0.23 | — |
| — | 0.72 | 0.87 | 0.80 | +0.92 | 5.7% | 78 | 5.7% | -0.09 | 0.12 | 0.01 | 0.22 | — |
| — | 0.01 | 0.29 | 0.15 | +0.73 | 3.3% | 78.5 | 3.3% | -0.27 | — | — | 0.14 | — |
| — | — | 0.24 | — | +0.14 | 3.8% | 79 | 3.8% | -0.94 | 0.22 | 0.07 | 0.37 | — |
| — | — | 0.21 | — | +0.02 | 6.1% | 79.5 | 6.1% | -1.00 | 0.82 | 0.69 | 0.95 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 80 | 7.5% | -1.00 | 1.72 | 1.18 | 2.25 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 80.5 | 7.9% | -1.00 | 2.79 | 1.64 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 81 | 7.9% | -1.00 | 2.34 | 1.38 | 3.30 | — |
| — | — | 0.21 | — | +0.00 | 7.7% | 81.5 | 7.7% | -1.00 | 2.84 | 1.88 | 3.80 | — |
| — | — | 0.21 | — | +0.00 | 7.7% | 82 | 7.7% | -1.00 | 2.40 | 1.30 | 3.50 | — |
| — | — | 0.41 | — | +0.00 | 7.7% | 82.5 | 7.7% | -1.00 | 3.48 | 1.80 | 5.15 | — |
| — | — | 0.21 | — | +0.00 | 7.8% | 83 | 7.8% | -1.00 | 4.30 | 3.00 | 5.60 | — |
| — | — | 0.41 | — | +0.00 | 8.0% | 83.5 | 8.0% | -1.00 | 4.47 | 2.80 | 6.15 | — |
| — | — | 0.21 | — | +0.00 | 8.3% | 84 | — | — | 5.22 | 4.95 | 5.50 | — |
| — | — | 0.21 | — | — | — | 84.5 | — | — | 5.83 | 4.60 | 7.05 | — |
| — | — | 0.41 | — | +0.00 | 8.9% | 85 | 8.9% | -1.00 | 6.20 | 4.25 | 8.15 | — |
| — | — | 0.41 | — | — | — | 86 | 9.8% | -1.00 | 7.78 | 7.10 | 8.45 | — |
| — | — | 0.41 | — | +0.00 | 10.9% | 87 | 10.9% | -1.00 | 7.38 | 6.25 | 8.50 | — |
| — | — | 0.21 | — | — | — | 88 | — | — | 9.40 | 9.15 | 9.65 | — |
| — | — | 0.21 | — | — | — | 89 | 13.4% | -1.00 | 10.78 | 10.10 | 11.45 | — |
| — | — | 0.21 | — | +0.00 | 14.8% | 90 | 14.8% | -1.00 | 11.85 | 11.10 | 12.60 | — |
| — | — | 0.41 | — | +0.00 | 16.2% | 91 | 16.2% | -1.00 | 12.78 | 12.10 | 13.45 | — |
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.