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 | |
| — | 12.55 | 14.95 | 13.75 | +1.00 | 18.3% | 65 | 18.3% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 10.00 | 11.70 | 10.85 | +1.00 | 14.8% | 68 | 14.8% | -0.03 | — | — | 0.12 | — |
| — | 9.00 | 10.50 | 9.75 | +1.00 | 13.7% | 69 | 13.7% | -0.03 | — | — | 0.62 | — |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 11.6% | 71 | 11.6% | -0.05 | 0.23 | 0.05 | 0.41 | — |
| — | 5.00 | 6.50 | 5.75 | +1.00 | 9.7% | 73 | 9.7% | -0.09 | 0.28 | 0.15 | 0.41 | — |
| — | 4.05 | 5.35 | 4.70 | +1.00 | 8.7% | 74 | 8.7% | -0.12 | — | — | 0.45 | — |
| — | 3.05 | 4.35 | 3.70 | +0.99 | 7.8% | 75 | 7.8% | -0.17 | 0.22 | 0.16 | 0.28 | — |
| — | 2.43 | 2.85 | 2.64 | +0.97 | 6.8% | 76 | 6.8% | -0.24 | 0.47 | 0.34 | 0.59 | — |
| — | 0.94 | 2.74 | 1.84 | +0.91 | 5.7% | 77 | 5.7% | -0.37 | 0.61 | 0.44 | 0.79 | — |
| — | 0.09 | 1.73 | 0.91 | +0.71 | 4.8% | 78 | 4.8% | -0.58 | 0.86 | 0.59 | 1.13 | — |
| — | 0.01 | 0.37 | 0.19 | +0.35 | 4.0% | 79 | 4.0% | -0.83 | 1.39 | 1.20 | 1.57 | — |
| — | 0.02 | 0.06 | 0.04 | +0.10 | 3.6% | 80 | 3.6% | -0.96 | 2.41 | 1.89 | 2.93 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 3.6% | 81 | 3.6% | -0.99 | 3.23 | 2.50 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 4.0% | 82 | 4.0% | -1.00 | 4.33 | 3.70 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 4.5% | 83 | 4.5% | -1.00 | 5.62 | 4.60 | 6.65 | — |
| — | — | 0.03 | — | +0.00 | 4.9% | 84 | 4.9% | -1.00 | 6.20 | 5.45 | 6.95 | — |
| — | — | 0.22 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 7.45 | 5.90 | 9.00 | — |
| — | — | 0.22 | — | +0.00 | 6.1% | 87 | 6.1% | -1.00 | 9.00 | 8.20 | 9.80 | — |
| — | — | 0.22 | — | +0.00 | 6.9% | 89 | 6.9% | -1.00 | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.42 | — | +0.00 | 8.0% | 91 | 8.0% | -1.00 | 13.20 | 11.90 | 14.50 | — |
| — | — | 0.02 | — | +0.00 | 9.1% | 93 | 9.1% | -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.