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 | |
| — | 12.45 | 14.95 | 13.70 | +1.00 | 21.4% | 65 | 21.4% | +0.00 | — | — | 0.63 | — |
| — | 10.20 | 12.00 | 11.10 | +1.00 | 17.9% | 68 | 17.9% | -0.00 | — | — | 0.10 | — |
| — | 9.45 | 10.15 | 9.80 | +1.00 | 16.7% | 69 | 16.7% | -0.00 | — | — | 0.58 | — |
| — | 8.40 | 8.95 | 8.68 | +1.00 | 15.4% | 70 | 15.4% | -0.00 | — | — | 0.39 | — |
| — | 6.45 | 8.95 | 7.70 | +1.00 | 14.1% | 71 | 14.1% | -0.00 | — | — | 0.39 | — |
| — | 6.25 | 7.95 | 7.10 | +1.00 | 12.8% | 72 | 12.8% | -0.00 | — | — | 0.11 | — |
| — | 4.45 | 6.95 | 5.70 | +1.00 | 11.6% | 73 | 11.6% | -0.00 | — | — | 0.11 | — |
| — | 4.95 | 6.50 | 5.72 | +1.00 | 11.0% | 73.5 | 11.0% | -0.00 | — | — | 0.31 | — |
| — | 3.45 | 5.95 | 4.70 | +1.00 | 10.5% | 74 | 10.5% | -0.00 | — | — | 0.11 | — |
| — | 2.99 | 5.45 | 4.22 | +1.00 | 9.9% | 74.5 | 9.9% | -0.00 | — | — | 0.34 | — |
| — | 3.45 | 3.95 | 3.70 | +1.00 | 9.4% | 75 | 9.4% | -0.00 | — | — | 0.07 | — |
| — | 2.99 | 3.45 | 3.22 | +1.00 | 8.9% | 75.5 | 8.9% | -0.01 | — | — | 0.06 | — |
| — | 2.55 | 3.05 | 2.80 | +1.00 | 8.4% | 76 | 8.4% | -0.02 | — | — | 0.07 | — |
| — | 0.99 | 3.40 | 2.19 | +0.99 | 7.9% | 76.5 | 7.9% | -0.04 | — | — | 0.81 | — |
| — | 1.49 | 1.95 | 1.72 | +0.98 | 7.3% | 77 | 7.3% | -0.07 | — | — | 0.08 | — |
| — | 1.00 | 1.45 | 1.23 | +0.97 | 6.3% | 77.5 | 6.3% | -0.14 | — | — | 0.16 | — |
| — | 0.54 | 0.93 | 0.73 | +0.92 | 5.2% | 78 | 5.2% | -0.30 | — | — | 0.14 | — |
| — | 0.01 | 0.48 | 0.24 | +0.71 | 4.3% | 78.5 | 4.3% | -0.65 | — | — | 0.45 | — |
| — | — | 0.11 | — | +0.31 | 4.2% | 79 | 4.2% | -0.90 | 0.67 | 0.44 | 0.90 | — |
| — | — | 0.06 | — | +0.10 | 4.5% | 79.5 | 4.5% | -0.97 | 1.14 | 0.93 | 1.35 | — |
| — | — | 0.01 | — | +0.03 | 5.2% | 80 | 5.2% | -0.99 | 1.69 | 1.53 | 1.85 | — |
| — | — | 0.06 | — | +0.01 | 5.6% | 80.5 | 5.6% | -1.00 | 2.16 | 1.92 | 2.40 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 81 | 5.9% | -1.00 | 2.66 | 2.42 | 2.90 | — |
| — | — | 0.26 | — | +0.00 | 6.0% | 81.5 | 6.0% | -1.00 | 3.16 | 2.92 | 3.40 | — |
| — | — | 0.75 | — | +0.00 | 6.0% | 82 | 6.0% | -1.00 | 3.75 | 2.50 | 5.00 | — |
| — | — | 0.06 | — | +0.00 | 6.1% | 82.5 | 6.1% | -1.00 | 4.15 | 3.70 | 4.60 | — |
| — | — | 0.26 | — | +0.00 | 6.2% | 83 | 6.2% | -1.00 | 4.78 | 3.40 | 6.15 | — |
| — | — | 0.58 | — | +0.00 | 6.4% | 83.5 | 6.4% | -1.00 | 5.15 | 4.90 | 5.40 | — |
| — | — | 0.58 | — | +0.00 | 6.6% | 84 | 6.6% | -1.00 | 5.70 | 3.60 | 7.80 | — |
| — | — | 0.10 | — | +0.00 | 6.8% | 84.5 | 6.8% | -1.00 | 7.10 | 5.90 | 8.30 | — |
| — | — | 0.10 | — | +0.00 | 7.1% | 85 | 7.1% | -1.00 | 6.25 | 4.60 | 7.90 | — |
| — | — | 0.28 | — | +0.00 | 7.4% | 85.5 | 7.4% | -1.00 | 7.15 | 6.90 | 7.40 | — |
| — | — | 0.10 | — | +0.00 | 7.8% | 86 | 7.8% | -1.00 | 7.10 | 6.10 | 8.10 | — |
| — | — | 0.10 | — | +0.00 | 8.6% | 87 | 8.6% | -1.00 | 8.70 | 6.60 | 10.80 | — |
| — | — | 0.10 | — | +0.00 | 9.6% | 88 | 9.6% | -1.00 | 9.68 | 7.55 | 11.80 | — |
| — | — | 0.10 | — | +0.00 | 10.6% | 89 | 10.6% | -1.00 | 10.65 | 10.45 | 10.85 | — |
| — | — | 0.28 | — | +0.00 | 11.8% | 90 | 11.8% | -1.00 | 11.68 | 9.55 | 13.80 | — |
| — | — | 0.10 | — | +0.00 | 13.0% | 91 | 13.0% | -1.00 | 12.60 | 12.10 | 13.10 | — |
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.