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 | |
| — | 11.65 | 15.75 | 13.70 | +1.00 | 18.5% | 65 | 18.5% | -0.02 | — | — | 0.06 | — |
| — | 9.80 | 11.70 | 10.75 | — | — | 68 | 14.8% | -0.03 | — | — | 0.12 | — |
| — | 8.80 | 10.70 | 9.75 | +1.00 | 13.6% | 69 | 13.6% | -0.03 | — | — | 0.14 | — |
| — | 6.50 | 9.00 | 7.75 | +1.00 | 11.3% | 71 | 11.3% | -0.05 | 0.21 | 0.05 | 0.37 | — |
| — | 3.65 | 7.80 | 5.72 | +1.00 | 9.4% | 73 | 9.4% | -0.09 | 0.34 | 0.01 | 0.67 | — |
| — | 4.10 | 5.65 | 4.88 | +1.00 | 8.5% | 74 | 8.5% | -0.12 | 0.18 | 0.01 | 0.35 | — |
| — | 3.15 | 4.45 | 3.80 | +0.99 | 7.6% | 75 | 7.6% | -0.18 | 0.28 | 0.26 | 0.31 | — |
| — | 2.44 | 3.05 | 2.75 | +0.96 | 6.7% | 76 | 6.7% | -0.25 | 0.42 | 0.22 | 0.63 | — |
| — | 1.48 | 2.08 | 1.78 | +0.90 | 5.8% | 77 | 5.8% | -0.37 | 0.62 | 0.44 | 0.80 | — |
| — | 0.59 | 1.18 | 0.89 | +0.71 | 4.8% | 78 | 4.8% | -0.58 | 0.83 | 0.55 | 1.11 | — |
| — | 0.19 | 0.49 | 0.34 | +0.35 | 4.0% | 79 | 4.0% | -0.83 | 1.40 | 1.15 | 1.64 | — |
| — | 0.06 | 0.07 | 0.07 | +0.11 | 3.5% | 80 | 3.5% | -0.96 | 2.30 | 2.01 | 2.59 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 3.5% | 81 | 3.5% | -0.99 | 3.35 | 2.64 | 4.05 | — |
| — | — | 0.05 | — | +0.01 | 3.8% | 82 | 3.8% | -1.00 | 4.17 | 2.70 | 5.65 | — |
| — | — | 0.26 | — | +0.00 | 4.2% | 83 | 4.2% | -1.00 | 5.28 | 3.95 | 6.60 | — |
| — | — | 0.25 | — | +0.00 | 4.6% | 84 | 4.6% | -1.00 | 6.17 | 4.15 | 8.20 | — |
| — | — | 0.25 | — | +0.00 | 4.9% | 85 | 4.9% | -1.00 | 7.30 | 5.55 | 9.05 | — |
| — | — | 0.25 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 9.25 | 7.50 | 11.00 | — |
| — | — | 0.24 | — | +0.00 | 6.3% | 89 | 6.3% | -1.00 | 11.18 | 9.15 | 13.20 | — |
| — | — | 0.44 | — | +0.00 | 7.2% | 91 | 7.2% | -1.00 | 13.12 | 11.05 | 15.20 | — |
| — | — | 0.44 | — | +0.00 | 8.3% | 93 | 8.3% | -1.00 | 15.10 | 13.05 | 17.15 | — |
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.