Spot 78.05
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 30.20 | 28.90 | +1.00 | 71.7% | 50 | 71.7% | +0.00 | — | — | 0.03 | — |
| — | 21.75 | 25.20 | 23.48 | +1.00 | 63.3% | 55 | 63.3% | +0.00 | — | — | 0.05 | — |
| — | 17.05 | 19.50 | 18.27 | +1.00 | 55.7% | 60 | 55.7% | +0.00 | — | — | 0.24 | — |
| — | 12.65 | 14.70 | 13.68 | +1.00 | 49.9% | 65 | 49.9% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 12.60 | 11.28 | +1.00 | 48.1% | 67 | 48.1% | -0.00 | — | — | 0.87 | — |
| — | 8.95 | 11.60 | 10.28 | +1.00 | 47.4% | 68 | 47.4% | -0.00 | — | — | 1.59 | — |
| — | 8.55 | 10.45 | 9.50 | +1.00 | 46.7% | 69 | 46.7% | -0.00 | — | — | 1.47 | — |
| — | 7.80 | 9.20 | 8.50 | +1.00 | 45.9% | 70 | 45.9% | -0.00 | — | — | 0.03 | — |
| — | 6.70 | 8.45 | 7.58 | +0.99 | 45.1% | 71 | 45.1% | -0.01 | — | — | 1.07 | — |
| — | 5.50 | 8.15 | 6.83 | +0.98 | 44.0% | 72 | 44.0% | -0.02 | — | — | 0.13 | — |
| — | 4.70 | 6.45 | 5.58 | +0.96 | 42.6% | 73 | 42.6% | -0.04 | 0.11 | 0.02 | 0.20 | — |
| — | 3.60 | 5.50 | 4.55 | +0.93 | 40.9% | 74 | 40.9% | -0.07 | — | — | 0.33 | — |
| — | 1.40 | 4.95 | 3.17 | +0.87 | 39.4% | 75 | 39.4% | -0.12 | 0.17 | 0.15 | 0.20 | — |
| — | 2.03 | 3.50 | 2.77 | +0.79 | 38.2% | 76 | 38.2% | -0.22 | 0.33 | 0.26 | 0.40 | — |
| — | 1.32 | 2.22 | 1.77 | +0.67 | 37.6% | 77 | 37.6% | -0.33 | 0.56 | 0.52 | 0.60 | — |
| — | 1.02 | 1.40 | 1.21 | +0.52 | 37.5% | 78 | 37.5% | -0.48 | 0.89 | 0.71 | 1.06 | — |
| — | 0.61 | 0.78 | 0.69 | +0.38 | 37.9% | 79 | 37.9% | -0.63 | 1.50 | 1.17 | 1.83 | — |
| — | 0.35 | 0.46 | 0.41 | +0.25 | 38.9% | 80 | 38.9% | -0.75 | 2.12 | 1.89 | 2.36 | — |
| — | 0.10 | 0.30 | 0.20 | +0.16 | 40.2% | 81 | 40.2% | -0.84 | 2.79 | 1.93 | 3.65 | — |
| 295 | — | 0.20 | — | +0.10 | 41.6% | 82 | 41.6% | -0.90 | 4.00 | 3.05 | 4.95 | 258 |
| 1,212 | — | 0.13 | — | +0.06 | 42.7% | 83 | 42.7% | -0.94 | 4.53 | 3.00 | 6.05 | 408 |
| — | 0.04 | 0.20 | 0.12 | +0.03 | 43.6% | 84 | 43.6% | -0.97 | 6.12 | 4.60 | 7.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 44.2% | 85 | 44.2% | -0.99 | 6.97 | 6.70 | 7.25 | — |
| — | — | 0.15 | — | +0.01 | 44.7% | 86 | 44.7% | -1.00 | 7.72 | 6.45 | 9.00 | — |
| — | — | 0.07 | — | +0.00 | 45.1% | 87 | 45.1% | -1.00 | 8.85 | 7.70 | 10.00 | — |
| — | — | 1.16 | — | +0.00 | 45.5% | 88 | 45.5% | -1.00 | 9.72 | 8.45 | 11.00 | — |
| — | — | 0.50 | — | +0.00 | 45.8% | 89 | 45.8% | -1.00 | 10.78 | 9.90 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 90 | 46.2% | -1.00 | 12.25 | 10.85 | 13.65 | — |
| — | — | 1.00 | — | +0.00 | 46.6% | 91 | 46.6% | -1.00 | 12.55 | 11.05 | 14.05 | — |
| — | — | 0.25 | — | +0.00 | 47.0% | 92 | 47.0% | -1.00 | 13.47 | 11.90 | 15.05 | — |
| — | — | 0.60 | — | +0.00 | 47.5% | 93 | 47.5% | -1.00 | 14.72 | 13.45 | 16.00 | — |
| — | — | 0.50 | — | +0.00 | 47.9% | 94 | 47.9% | -1.00 | 15.88 | 13.90 | 17.85 | — |
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.