Spot 78.89
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 15.90 | 14.00 | +1.00 | 49.6% | 65 | 49.6% | -0.00 | — | — | 0.28 | — |
| — | 10.15 | 13.90 | 12.03 | +0.99 | 49.5% | 67 | 49.5% | -0.01 | — | — | 2.14 | — |
| — | 10.15 | 12.50 | 11.32 | +0.99 | 48.3% | 68 | 48.3% | -0.01 | — | — | 0.80 | — |
| — | 8.10 | 11.95 | 10.03 | +0.98 | 46.5% | 69 | 46.5% | -0.02 | — | — | 1.75 | — |
| — | 7.05 | 10.95 | 9.00 | +0.98 | 44.5% | 70 | 44.5% | -0.02 | — | — | 0.49 | — |
| — | 6.15 | 9.95 | 8.05 | — | — | 71 | — | — | — | — | 0.47 | — |
| — | 5.15 | 8.35 | 6.75 | — | — | 72 | 39.9% | -0.04 | — | — | 0.48 | — |
| — | 5.20 | 8.00 | 6.60 | +0.94 | 37.7% | 73 | — | — | — | — | 0.21 | — |
| — | 3.65 | 6.85 | 5.25 | — | — | 74 | — | — | — | — | 0.43 | — |
| — | 2.66 | 5.90 | 4.28 | +0.87 | 33.7% | 75 | 33.7% | -0.13 | — | — | 0.38 | — |
| — | 1.76 | 4.50 | 3.13 | — | — | 76 | 32.1% | -0.19 | 0.37 | 0.30 | 0.44 | — |
| — | 0.80 | 3.75 | 2.27 | +0.73 | 30.9% | 77 | 30.9% | -0.27 | 0.71 | 0.53 | 0.89 | — |
| — | 0.68 | 2.07 | 1.38 | +0.62 | 30.2% | 78 | 30.2% | -0.38 | 0.90 | 0.82 | 0.97 | — |
| — | 0.01 | 2.70 | 1.35 | +0.50 | 30.0% | 79 | 30.0% | -0.50 | 1.49 | 1.22 | 1.75 | — |
| — | 0.82 | 0.95 | 0.89 | — | — | 80 | — | — | 2.01 | 1.47 | 2.55 | — |
| — | 0.43 | 0.69 | 0.56 | — | — | 81 | — | — | 2.88 | 1.27 | 4.50 | — |
| — | 0.33 | 0.42 | 0.38 | — | — | 82 | — | — | 3.81 | 2.81 | 4.80 | — |
| — | 0.15 | 0.24 | 0.20 | — | — | 83 | — | — | 4.58 | 3.40 | 5.75 | — |
| — | — | 0.22 | — | — | — | 84 | 31.8% | -0.93 | 5.12 | 3.70 | 6.55 | — |
| — | 0.09 | 0.12 | 0.10 | +0.05 | 32.8% | 85 | — | — | 6.47 | 5.00 | 7.95 | — |
| — | — | 0.15 | — | +0.04 | 34.0% | 86 | — | — | 7.00 | 5.55 | 8.45 | — |
| — | — | 1.74 | — | +0.02 | 35.4% | 87 | — | — | 8.05 | 6.20 | 9.90 | — |
| — | — | 0.30 | — | — | — | 88 | 36.9% | -0.99 | 9.07 | 7.15 | 11.00 | — |
| — | — | 2.15 | — | +0.01 | 38.6% | 89 | 38.6% | -1.00 | 10.15 | 8.20 | 12.10 | — |
| 562 | 0.01 | 0.10 | 0.06 | +0.01 | 40.5% | 90 | 40.5% | -1.00 | 11.40 | 9.70 | 13.10 | — |
| — | — | 1.01 | — | +0.01 | 42.4% | 91 | 42.4% | -1.00 | 12.22 | 10.35 | 14.10 | — |
| — | — | 1.04 | — | +0.01 | 44.4% | 92 | 44.4% | -1.00 | 13.60 | 12.10 | 15.10 | — |
| — | — | 2.13 | — | +0.01 | 46.4% | 93 | 46.4% | -1.00 | 13.93 | 12.20 | 15.65 | — |
| — | — | 2.13 | — | +0.00 | 48.4% | 94 | 48.4% | -1.00 | 15.05 | 13.30 | 16.80 | — |
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.