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 | |
| — | 11.75 | 14.70 | 13.22 | +0.99 | 51.8% | 65 | 51.8% | -0.01 | — | — | 0.04 | — |
| — | 10.00 | 12.70 | 11.35 | +0.97 | 49.5% | 67 | 49.5% | -0.03 | — | — | 0.75 | — |
| — | 8.55 | 11.75 | 10.15 | +0.96 | 47.7% | 68 | 47.7% | -0.04 | — | — | 1.77 | — |
| — | 8.75 | 10.75 | 9.75 | +0.95 | 45.7% | 69 | 45.7% | -0.05 | — | — | 1.19 | — |
| — | 7.95 | 9.80 | 8.88 | +0.94 | 43.5% | 70 | 43.5% | -0.06 | — | — | 0.30 | — |
| — | 6.65 | 8.80 | 7.72 | +0.92 | 41.5% | 71 | 41.5% | -0.08 | 0.24 | 0.02 | 0.47 | — |
| — | 5.95 | 7.85 | 6.90 | +0.90 | 39.5% | 72 | 39.5% | -0.10 | — | — | 0.71 | — |
| — | 5.00 | 6.75 | 5.88 | +0.87 | 37.7% | 73 | 37.7% | -0.13 | 0.24 | 0.16 | 0.33 | — |
| — | 4.35 | 5.90 | 5.12 | +0.83 | 36.1% | 74 | 36.1% | -0.17 | 0.35 | 0.13 | 0.57 | — |
| — | 2.46 | 4.90 | 3.68 | +0.77 | 34.8% | 75 | 34.8% | -0.23 | 0.59 | 0.50 | 0.68 | — |
| — | 2.55 | 3.95 | 3.25 | +0.70 | 33.7% | 76 | 33.7% | -0.30 | 0.79 | 0.64 | 0.93 | — |
| — | 1.41 | 3.60 | 2.50 | +0.62 | 32.9% | 77 | 32.9% | -0.38 | 1.23 | 0.90 | 1.55 | — |
| — | 1.51 | 2.07 | 1.79 | +0.53 | 32.4% | 78 | 32.4% | -0.48 | 1.56 | 1.24 | 1.88 | — |
| — | 1.25 | 1.63 | 1.44 | +0.43 | 32.1% | 79 | 32.1% | -0.57 | 2.00 | 1.69 | 2.30 | — |
| — | 0.83 | 1.20 | 1.01 | +0.34 | 32.0% | 80 | 32.0% | -0.66 | 2.35 | 1.74 | 2.96 | — |
| — | 0.60 | 0.93 | 0.77 | +0.26 | 32.1% | 81 | 32.1% | -0.75 | 3.34 | 2.53 | 4.15 | — |
| — | 0.39 | 0.67 | 0.53 | +0.19 | 32.4% | 82 | 32.4% | -0.81 | 4.25 | 3.80 | 4.70 | — |
| — | 0.23 | 0.70 | 0.47 | +0.14 | 32.9% | 83 | — | — | 5.33 | 4.25 | 6.40 | — |
| — | 0.15 | 0.36 | 0.26 | — | — | 84 | 33.6% | -0.91 | 6.15 | 5.10 | 7.20 | — |
| — | 0.13 | 0.24 | 0.18 | +0.07 | 34.5% | 85 | 34.5% | -0.94 | 7.30 | 6.80 | 7.80 | — |
| — | — | 0.42 | — | +0.05 | 35.5% | 86 | 35.5% | -0.96 | 7.78 | 6.50 | 9.05 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 36.6% | 87 | 36.6% | -0.97 | 8.62 | 7.20 | 10.05 | — |
| — | — | 0.56 | — | +0.03 | 37.8% | 88 | 37.8% | -0.98 | 9.60 | 8.20 | 11.00 | — |
| — | — | 0.30 | — | +0.02 | 39.2% | 89 | 39.2% | -0.99 | 10.50 | 8.95 | 12.05 | — |
| — | — | 0.06 | — | +0.02 | 40.6% | 90 | 40.6% | -0.99 | 11.95 | 10.90 | 13.00 | — |
| — | — | 0.81 | — | +0.01 | 42.0% | 91 | 42.0% | -1.00 | 12.88 | 10.90 | 14.85 | — |
| — | — | 0.80 | — | +0.01 | 43.6% | 92 | 43.6% | -1.00 | 14.15 | 12.45 | 15.85 | — |
| — | — | 0.10 | — | +0.01 | 45.1% | 93 | 45.1% | -1.00 | 14.47 | 12.90 | 16.05 | — |
| — | — | 1.63 | — | +0.01 | 46.7% | 94 | 46.7% | -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.