Spot 78.66
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 14.10 | 13.70 | +1.00 | 25.7% | 65 | 25.7% | -0.01 | — | — | 0.42 | — |
| — | 8.05 | 11.40 | 9.72 | — | — | 69 | — | — | — | — | 0.43 | — |
| — | 7.80 | 10.00 | 8.90 | — | — | 70 | — | — | — | — | 0.54 | — |
| — | 6.70 | 8.75 | 7.72 | — | — | 71 | — | — | — | — | 0.43 | — |
| — | 5.40 | 7.90 | 6.65 | +1.00 | 13.8% | 72 | 13.8% | -0.02 | — | — | 0.44 | — |
| — | 4.45 | 7.00 | 5.72 | +1.00 | 12.2% | 73 | 12.2% | -0.02 | — | — | 0.44 | — |
| — | 4.20 | 6.25 | 5.22 | +1.00 | 11.5% | 73.5 | 11.5% | -0.02 | — | — | 0.56 | — |
| — | 3.70 | 5.75 | 4.72 | +1.00 | 10.7% | 74 | 10.7% | -0.03 | — | — | 0.45 | — |
| — | 3.85 | 4.60 | 4.22 | +1.00 | 10.0% | 74.5 | 10.0% | -0.04 | — | — | 0.85 | — |
| — | 2.81 | 5.00 | 3.90 | +1.00 | 9.3% | 75 | 9.3% | -0.05 | — | — | 0.77 | — |
| — | 2.90 | 3.40 | 3.15 | +0.99 | 8.7% | 75.5 | 8.7% | -0.06 | — | — | 0.87 | — |
| — | 2.40 | 3.05 | 2.73 | +0.98 | 8.1% | 76 | 8.1% | -0.08 | 0.17 | 0.05 | 0.28 | — |
| — | 1.59 | 3.35 | 2.47 | +0.97 | 7.4% | 76.5 | 7.4% | -0.11 | — | — | 0.30 | — |
| — | 1.42 | 2.03 | 1.73 | +0.95 | 6.7% | 77 | 6.7% | -0.16 | — | — | 0.33 | — |
| — | 0.96 | 1.52 | 1.24 | +0.91 | 5.9% | 77.5 | 5.9% | -0.23 | 0.28 | 0.13 | 0.43 | — |
| — | 0.51 | 1.02 | 0.77 | +0.82 | 5.0% | 78 | 5.0% | -0.35 | 0.33 | 0.20 | 0.46 | — |
| — | 0.01 | 0.61 | 0.31 | +0.61 | 4.3% | 78.5 | 4.3% | -0.57 | 0.39 | 0.15 | 0.62 | — |
| — | — | 0.86 | — | +0.31 | 3.9% | 79 | 3.9% | -0.86 | 0.70 | 0.44 | 0.96 | — |
| — | — | 0.25 | — | +0.11 | 3.9% | 79.5 | 3.9% | -0.98 | 1.16 | 0.31 | 2.00 | — |
| — | — | 0.05 | — | +0.04 | 4.0% | 80 | 4.0% | -1.00 | 1.66 | 0.79 | 2.52 | — |
| — | — | 0.22 | — | +0.01 | 4.3% | 80.5 | 4.3% | -1.00 | 2.21 | 1.94 | 2.48 | — |
| — | — | 0.01 | — | +0.01 | 4.5% | 81 | 4.5% | -1.00 | 2.87 | 1.78 | 3.95 | — |
| — | — | 0.62 | — | +0.00 | 4.8% | 81.5 | 4.8% | -1.00 | 3.44 | 1.87 | 5.00 | — |
| — | — | 0.25 | — | +0.00 | 4.9% | 82 | 4.9% | -1.00 | 3.88 | 2.75 | 5.00 | — |
| — | — | 0.22 | — | +0.00 | 5.1% | 82.5 | 5.1% | -1.00 | 4.14 | 2.33 | 5.95 | — |
| — | — | 0.42 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 4.67 | 3.35 | 6.00 | — |
| — | — | 0.53 | — | +0.00 | 5.4% | 83.5 | 5.4% | -1.00 | 4.88 | 3.25 | 6.50 | — |
| — | — | 0.21 | — | +0.00 | 5.5% | 84 | 5.5% | -1.00 | 5.67 | 4.35 | 7.00 | — |
| — | — | 0.41 | — | +0.00 | 5.7% | 84.5 | 5.7% | -1.00 | 6.15 | 5.15 | 7.15 | — |
| — | — | 2.13 | — | +0.00 | 5.9% | 85 | 5.9% | -1.00 | 7.42 | 6.25 | 8.60 | — |
| — | — | 0.42 | — | +0.00 | 6.2% | 85.5 | 6.2% | -1.00 | 7.17 | 5.85 | 8.50 | — |
| — | — | 0.52 | — | +0.00 | 6.5% | 86 | 6.5% | -1.00 | 7.65 | 5.70 | 9.60 | — |
| — | — | 0.41 | — | +0.00 | 7.2% | 87 | 7.2% | -1.00 | 8.65 | 6.70 | 10.60 | — |
| — | — | 0.41 | — | +0.00 | 9.6% | 90 | 9.6% | -1.00 | 11.68 | 10.35 | 13.00 | — |
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.