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 | |
| — | 13.45 | 14.00 | 13.72 | — | — | 65 | — | — | — | — | 0.35 | — |
| — | 10.50 | 11.00 | 10.75 | — | — | 68 | — | — | — | — | 0.20 | — |
| — | 9.50 | 10.00 | 9.75 | — | — | 69 | — | — | — | — | 0.15 | — |
| — | 8.55 | 9.00 | 8.78 | — | — | 70 | — | — | — | — | 0.15 | — |
| — | 7.45 | 8.00 | 7.72 | — | — | 71 | — | — | — | — | 0.15 | — |
| — | 6.50 | 7.00 | 6.75 | — | — | 72 | 12.7% | -0.00 | — | — | 0.35 | — |
| — | 5.50 | 6.00 | 5.75 | +1.00 | 11.5% | 73 | 11.5% | -0.00 | — | — | 0.36 | — |
| — | 5.00 | 5.50 | 5.25 | — | — | 73.5 | 10.9% | -0.00 | — | — | 0.21 | — |
| — | 4.50 | 5.00 | 4.75 | — | — | 74 | 10.4% | -0.00 | — | — | 0.21 | — |
| — | 4.00 | 4.50 | 4.25 | +1.00 | 9.8% | 74.5 | 9.8% | -0.00 | — | — | 0.21 | — |
| — | 3.50 | 4.00 | 3.75 | +1.00 | 9.3% | 75 | 9.3% | -0.00 | — | — | 0.07 | — |
| — | 3.00 | 3.50 | 3.25 | +1.00 | 8.8% | 75.5 | 8.8% | -0.01 | — | — | 0.16 | — |
| — | 2.57 | 3.15 | 2.86 | +1.00 | 8.2% | 76 | 8.2% | -0.02 | — | — | 0.08 | — |
| — | 2.01 | 2.49 | 2.25 | +0.99 | 7.6% | 76.5 | 7.6% | -0.04 | — | — | 0.18 | — |
| — | 1.52 | 1.99 | 1.75 | +0.98 | 6.7% | 77 | 6.7% | -0.07 | — | — | 0.09 | — |
| — | 1.02 | 1.50 | 1.26 | +0.97 | 5.9% | 77.5 | 5.9% | -0.15 | — | — | 0.23 | — |
| — | 0.52 | 0.86 | 0.69 | +0.90 | 5.4% | 78 | 5.4% | -0.33 | — | — | 0.14 | — |
| — | 0.08 | 0.59 | 0.34 | +0.69 | 5.2% | 78.5 | 5.2% | -0.65 | 0.30 | 0.10 | 0.51 | — |
| — | — | 0.19 | — | +0.34 | 5.3% | 79 | 5.3% | -0.89 | 0.63 | 0.36 | 0.90 | — |
| — | — | 0.21 | — | +0.11 | 5.3% | 79.5 | 5.3% | -0.97 | 1.16 | 0.96 | 1.35 | — |
| — | — | 0.01 | — | +0.03 | 5.3% | 80 | 5.3% | -0.99 | 1.67 | 1.47 | 1.87 | — |
| — | — | 0.14 | — | +0.01 | 5.4% | 80.5 | 5.4% | -1.00 | 2.12 | 1.85 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 81 | 5.5% | -1.00 | 2.71 | 2.46 | 2.95 | — |
| — | — | 0.14 | — | +0.00 | 5.6% | 81.5 | 5.6% | -1.00 | 3.02 | 2.64 | 3.40 | — |
| — | — | 0.14 | — | +0.00 | 5.6% | 82 | 5.6% | -1.00 | 3.62 | 3.35 | 3.90 | — |
| — | — | 0.14 | — | +0.00 | 5.7% | 82.5 | 5.7% | -1.00 | 4.12 | 3.85 | 4.40 | — |
| — | — | 0.20 | — | +0.00 | 5.8% | 83 | 5.8% | -1.00 | 4.60 | 4.30 | 4.90 | — |
| — | — | 1.44 | — | +0.00 | 5.9% | 83.5 | 5.9% | -1.00 | 5.10 | 4.80 | 5.40 | — |
| — | — | 0.34 | — | +0.00 | 6.1% | 84 | 6.1% | -1.00 | 4.78 | 3.55 | 6.00 | — |
| — | — | 0.14 | — | +0.00 | 6.3% | 84.5 | 6.3% | -1.00 | 6.15 | 5.30 | 7.00 | — |
| — | — | 0.20 | — | +0.00 | 6.5% | 85 | 6.5% | -1.00 | 6.60 | 6.30 | 6.90 | — |
| — | — | 0.14 | — | +0.00 | 6.8% | 85.5 | 6.8% | -1.00 | 7.10 | 6.60 | 7.60 | — |
| — | — | 0.20 | — | +0.00 | 7.1% | 86 | 7.1% | -1.00 | 7.25 | 5.55 | 8.95 | — |
| — | — | 0.14 | — | +0.00 | 7.9% | 87 | 7.9% | -1.00 | 8.60 | 8.30 | 8.90 | — |
| — | — | 0.20 | — | +0.00 | 8.8% | 88 | 8.8% | -1.00 | 9.50 | 8.85 | 10.15 | — |
| — | — | 0.35 | — | +0.00 | 9.8% | 89 | 9.8% | -1.00 | 11.53 | 10.30 | 12.75 | — |
| — | — | 0.20 | — | +0.00 | 10.9% | 90 | 10.9% | -1.00 | 11.70 | 11.30 | 12.10 | — |
| — | — | 0.20 | — | +0.00 | 12.0% | 91 | 12.0% | -1.00 | 12.78 | 12.30 | 13.25 | — |
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.