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 | 15.80 | 13.72 | +1.00 | 18.6% | 65 | 18.6% | -0.05 | — | — | 0.30 | — |
| — | 7.60 | 11.85 | 9.72 | +1.00 | 13.8% | 69 | 13.8% | -0.07 | — | — | 1.83 | — |
| — | 6.65 | 10.75 | 8.70 | +1.00 | 12.7% | 70 | 12.7% | -0.08 | 0.43 | 0.02 | 0.85 | — |
| — | 5.65 | 9.85 | 7.75 | +0.99 | 11.7% | 71 | 11.7% | -0.09 | 0.48 | 0.03 | 0.93 | — |
| — | 3.65 | 7.80 | 5.72 | +0.98 | 9.7% | 73 | 9.7% | -0.13 | 0.54 | 0.01 | 1.07 | — |
| — | 3.85 | 5.60 | 4.72 | +0.96 | 8.7% | 74 | 8.7% | -0.17 | 0.56 | 0.06 | 1.06 | — |
| — | 2.83 | 4.65 | 3.74 | — | — | 75 | 7.8% | -0.21 | 0.46 | 0.11 | 0.80 | — |
| — | 1.85 | 3.85 | 2.85 | — | — | 76 | 6.7% | -0.28 | 0.61 | 0.24 | 0.99 | — |
| — | 0.90 | 2.63 | 1.76 | +0.77 | 5.8% | 77 | 5.8% | -0.38 | 0.93 | 0.05 | 1.81 | — |
| — | 0.31 | 3.30 | 1.80 | +0.60 | 4.9% | 78 | 4.9% | -0.55 | 1.19 | 0.23 | 2.15 | — |
| — | — | 1.18 | — | +0.38 | 4.3% | 79 | 4.3% | -0.76 | 1.70 | 0.86 | 2.54 | — |
| — | — | 0.20 | — | +0.19 | 3.9% | 80 | 3.9% | -0.92 | 1.84 | 0.34 | 3.35 | — |
| — | — | 0.67 | — | +0.08 | 3.9% | 81 | 3.9% | -0.98 | 2.81 | 1.27 | 4.35 | — |
| — | — | 0.61 | — | +0.04 | 4.2% | 82 | 4.2% | -0.99 | 4.43 | 2.46 | 6.40 | — |
| — | — | 0.59 | — | +0.03 | 4.7% | 83 | 4.7% | -1.00 | 5.30 | 3.20 | 7.40 | — |
| — | — | 0.59 | — | +0.02 | 5.3% | 84 | 5.3% | -1.00 | 6.35 | 4.60 | 8.10 | — |
| — | — | 0.78 | — | +0.02 | 6.0% | 85 | 6.0% | -1.00 | 7.35 | 5.60 | 9.10 | — |
| — | — | 0.58 | — | +0.02 | 7.4% | 87 | 7.4% | -1.00 | 9.25 | 7.20 | 11.30 | — |
| — | — | 0.58 | — | +0.02 | 8.9% | 89 | 8.9% | -1.00 | 11.22 | 9.10 | 13.35 | — |
| — | — | 0.57 | — | +0.02 | 10.7% | 91 | 10.7% | -0.99 | 13.20 | 11.15 | 15.25 | — |
| — | — | 0.57 | — | +0.02 | 12.9% | 93 | 12.9% | -0.99 | 15.15 | 13.05 | 17.25 | — |
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.