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 | |
| — | 13.05 | 14.00 | 13.53 | +1.00 | 27.0% | 65 | 27.0% | +0.00 | — | — | 0.21 | — |
| — | 9.05 | 12.35 | 10.70 | +1.00 | 22.3% | 68 | 22.3% | +0.00 | — | — | 0.21 | — |
| — | 7.60 | 10.25 | 8.93 | +1.00 | 20.6% | 69 | 20.6% | +0.00 | — | — | 0.21 | — |
| — | 6.60 | 9.25 | 7.92 | +1.00 | 18.8% | 70 | 18.8% | +0.00 | — | — | 0.21 | — |
| — | 7.55 | 7.85 | 7.70 | +1.00 | 17.1% | 71 | 17.1% | +0.00 | — | — | 0.01 | — |
| — | 4.60 | 8.25 | 6.42 | +1.00 | 15.4% | 72 | 15.4% | +0.00 | — | — | 0.51 | — |
| — | 4.55 | 6.25 | 5.40 | +1.00 | 13.8% | 73 | 13.8% | +0.00 | — | — | 0.21 | — |
| — | 4.05 | 6.35 | 5.20 | +1.00 | 13.0% | 73.5 | 13.0% | +0.00 | — | — | 0.21 | — |
| — | 3.85 | 4.85 | 4.35 | +1.00 | 12.2% | 74 | 12.2% | +0.00 | — | — | 0.21 | — |
| — | 3.25 | 4.75 | 4.00 | +1.00 | 11.5% | 74.5 | 11.5% | +0.00 | — | — | 0.21 | — |
| — | 2.71 | 4.40 | 3.56 | +1.00 | 10.9% | 75 | 10.9% | +0.00 | — | — | 0.01 | — |
| — | 2.35 | 3.90 | 3.12 | +1.00 | 10.2% | 75.5 | 10.2% | -0.00 | — | — | 0.01 | — |
| — | 1.88 | 4.05 | 2.96 | +1.00 | 9.6% | 76 | 9.6% | -0.00 | — | — | 0.21 | — |
| — | 1.58 | 2.55 | 2.06 | +1.00 | 9.1% | 76.5 | 9.1% | -0.00 | — | — | 0.01 | — |
| — | 1.22 | 2.20 | 1.71 | +1.00 | 8.6% | 77 | 8.6% | -0.00 | — | — | 0.21 | — |
| — | 0.89 | 1.54 | 1.22 | +0.98 | 7.9% | 77.5 | 7.9% | -0.02 | — | — | 0.02 | — |
| — | 0.45 | 0.82 | 0.64 | +0.93 | 6.9% | 78 | 6.9% | -0.07 | — | — | 0.22 | — |
| — | 0.01 | 0.29 | 0.15 | +0.74 | 5.4% | 78.5 | 5.4% | -0.26 | — | — | 0.84 | — |
| — | — | 0.22 | — | +0.11 | 5.2% | 79 | 5.2% | -0.96 | 0.32 | 0.05 | 0.59 | — |
| — | — | 0.01 | — | +0.01 | 6.6% | 79.5 | 6.6% | -1.00 | 0.83 | 0.74 | 0.92 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 80 | 6.7% | -1.00 | 1.29 | 0.38 | 2.21 | — |
| — | — | 0.93 | — | +0.00 | 6.6% | 80.5 | 6.6% | -1.00 | 1.81 | 0.98 | 2.65 | — |
| — | — | 0.01 | — | +0.00 | 6.5% | 81 | 6.5% | -1.00 | 2.51 | 1.67 | 3.35 | — |
| — | — | 0.62 | — | +0.00 | 6.5% | 81.5 | 6.5% | -1.00 | 2.81 | 2.48 | 3.15 | — |
| — | — | 0.21 | — | +0.00 | 6.5% | 82 | 6.5% | -1.00 | 3.40 | 2.95 | 3.85 | — |
| — | — | 0.21 | — | +0.00 | 6.6% | 82.5 | 6.6% | -1.00 | 3.94 | 2.93 | 4.95 | — |
| — | — | 0.21 | — | +0.00 | 6.8% | 83 | 6.8% | -1.00 | 4.30 | 3.15 | 5.45 | — |
| — | — | 0.22 | — | +0.00 | 7.0% | 83.5 | 7.0% | -1.00 | 4.80 | 3.65 | 5.95 | — |
| — | — | 0.22 | — | +0.00 | 7.3% | 84 | 7.3% | -1.00 | 5.00 | 4.15 | 5.85 | — |
| — | — | 0.42 | — | +0.00 | 7.6% | 84.5 | 7.6% | -1.00 | 5.80 | 4.65 | 6.95 | — |
| — | — | 0.21 | — | +0.00 | 8.0% | 85 | 8.0% | -1.00 | 6.00 | 5.15 | 6.85 | — |
| — | — | 0.22 | — | +0.00 | 8.9% | 86 | 8.9% | -1.00 | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.21 | — | +0.00 | 10.0% | 87 | 10.0% | -1.00 | 8.00 | 7.15 | 8.85 | — |
| — | — | 0.21 | — | +0.00 | 11.3% | 88 | 11.3% | -1.00 | 9.80 | 9.15 | 10.45 | — |
| — | — | 0.21 | — | +0.00 | 12.7% | 89 | 12.7% | -1.00 | 10.40 | 10.15 | 10.65 | — |
| — | — | 0.21 | — | +0.00 | 14.2% | 90 | 14.2% | -1.00 | 10.97 | 10.15 | 11.80 | — |
| — | — | 0.21 | — | +0.00 | 15.9% | 91 | 15.9% | -1.00 | 11.97 | 11.15 | 12.80 | — |
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.