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 | |
| — | 11.60 | 15.80 | 13.70 | +1.00 | 17.4% | 65 | 17.4% | -0.04 | — | — | 0.50 | — |
| — | 8.90 | 10.50 | 9.70 | +1.00 | 13.0% | 69 | 13.0% | -0.06 | — | — | 2.38 | — |
| — | 6.60 | 10.80 | 8.70 | +1.00 | 12.0% | 70 | 12.0% | -0.07 | — | — | 0.72 | — |
| — | 5.60 | 9.80 | 7.70 | +1.00 | 11.0% | 71 | 11.0% | -0.08 | 0.39 | 0.01 | 0.76 | — |
| — | 3.60 | 7.80 | 5.70 | +0.99 | 9.3% | 73 | 9.3% | -0.12 | — | — | 0.69 | — |
| — | 2.60 | 6.80 | 4.70 | +0.98 | 8.4% | 74 | 8.4% | -0.16 | 0.44 | 0.06 | 0.82 | — |
| — | 2.84 | 4.50 | 3.67 | +0.96 | 7.6% | 75 | 7.6% | -0.21 | 0.58 | 0.36 | 0.80 | — |
| — | 2.24 | 3.25 | 2.75 | +0.89 | 6.7% | 76 | 6.7% | -0.28 | — | — | 2.68 | — |
| — | 1.37 | 2.25 | 1.81 | +0.77 | 5.9% | 77 | 5.9% | -0.38 | 1.41 | 0.01 | 2.80 | — |
| — | 0.60 | 3.25 | 1.93 | +0.59 | 5.1% | 78 | 5.1% | -0.54 | 1.19 | 0.75 | 1.63 | — |
| — | 0.01 | 0.82 | 0.41 | +0.38 | 4.5% | 79 | 4.5% | -0.74 | 1.64 | 1.21 | 2.06 | — |
| — | — | 0.20 | — | +0.19 | 4.1% | 80 | 4.1% | -0.90 | 2.50 | 1.69 | 3.30 | — |
| — | — | 2.15 | — | +0.08 | 4.0% | 81 | 4.0% | -0.97 | 3.38 | 1.30 | 5.45 | — |
| — | — | 0.32 | — | +0.03 | 4.0% | 82 | 4.0% | -0.99 | 4.33 | 2.21 | 6.45 | — |
| — | — | 0.30 | — | +0.02 | 4.3% | 83 | 4.3% | -1.00 | 5.45 | 3.50 | 7.40 | — |
| — | — | 4.80 | — | +0.01 | 4.6% | 84 | 4.6% | -1.00 | 6.28 | 4.15 | 8.40 | — |
| — | — | 1.45 | — | +0.01 | 5.0% | 85 | 5.0% | -1.00 | 7.35 | 5.35 | 9.35 | — |
| — | — | 1.60 | — | +0.00 | 5.9% | 87 | 5.9% | -1.00 | 9.40 | 7.45 | 11.35 | — |
| — | — | 0.26 | — | +0.00 | 7.0% | 89 | 7.0% | -1.00 | 11.20 | 10.00 | 12.40 | — |
| — | — | 1.60 | — | +0.00 | 8.5% | 91 | 8.5% | -1.00 | 13.18 | 11.05 | 15.30 | — |
| — | — | 1.48 | — | +0.01 | 10.4% | 93 | 10.4% | -1.00 | 15.12 | 13.00 | 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.