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 | |
| — | 12.45 | 16.00 | 14.22 | +1.00 | 38.8% | 65 | 38.8% | -0.00 | — | — | 1.06 | — |
| — | 10.60 | 13.80 | 12.20 | +0.98 | 41.0% | 67 | 41.0% | -0.02 | — | — | 2.15 | — |
| — | 9.60 | 13.05 | 11.32 | +0.97 | 40.5% | 68 | 40.5% | -0.03 | — | — | 1.73 | — |
| — | 8.95 | 12.05 | 10.50 | +0.96 | 39.3% | 69 | 39.3% | -0.04 | — | — | 2.19 | — |
| — | 8.30 | 11.10 | 9.70 | +0.95 | 37.9% | 70 | 37.9% | -0.05 | 0.07 | 0.03 | 0.12 | — |
| — | 6.20 | 9.35 | 7.78 | +0.94 | 36.3% | 71 | 36.3% | -0.06 | — | — | 0.69 | — |
| — | 5.80 | 9.20 | 7.50 | +0.92 | 34.7% | 72 | 34.7% | -0.08 | — | — | 0.76 | — |
| — | 4.95 | 7.60 | 6.28 | +0.89 | 33.3% | 73 | 33.3% | -0.11 | — | — | 0.51 | — |
| — | 3.55 | 6.95 | 5.25 | +0.86 | 32.2% | 74 | 32.2% | -0.14 | — | — | 0.48 | — |
| — | 2.72 | 5.50 | 4.11 | +0.81 | 31.4% | 75 | 31.4% | -0.19 | 0.56 | 0.50 | 0.62 | — |
| — | 1.95 | 5.65 | 3.80 | +0.75 | 30.9% | 76 | 30.9% | -0.25 | 0.96 | 0.55 | 1.37 | — |
| — | 1.55 | 4.75 | 3.15 | +0.68 | 30.7% | 77 | 30.7% | -0.33 | 1.22 | 0.82 | 1.62 | — |
| — | 1.19 | 4.20 | 2.69 | +0.60 | 30.7% | 78 | 30.7% | -0.40 | 1.48 | 1.00 | 1.96 | — |
| — | 1.63 | 2.11 | 1.87 | +0.51 | 30.7% | 79 | 30.7% | -0.49 | 1.96 | 1.48 | 2.43 | — |
| — | 0.90 | 1.89 | 1.40 | +0.43 | 30.7% | 80 | 30.7% | -0.57 | 2.45 | 2.08 | 2.82 | — |
| — | 0.75 | 1.53 | 1.14 | +0.35 | 30.7% | 81 | 30.7% | -0.65 | 3.58 | 2.20 | 4.95 | — |
| — | 0.50 | 1.25 | 0.88 | +0.28 | 31.0% | 82 | 31.0% | -0.72 | 3.43 | 2.06 | 4.80 | — |
| — | 0.32 | 0.84 | 0.58 | +0.22 | 31.5% | 83 | 31.5% | -0.79 | 5.22 | 4.25 | 6.20 | — |
| — | 0.12 | 0.64 | 0.38 | +0.17 | 32.2% | 84 | 32.2% | -0.84 | 5.42 | 4.45 | 6.40 | — |
| — | 0.24 | 0.38 | 0.31 | +0.14 | 33.1% | 85 | 33.1% | -0.87 | 6.78 | 5.25 | 8.30 | — |
| — | — | 0.30 | — | +0.11 | 34.0% | 86 | 34.0% | -0.90 | 7.38 | 6.10 | 8.65 | — |
| — | — | 0.67 | — | +0.09 | 35.1% | 87 | 35.1% | -0.93 | 8.30 | 6.60 | 10.00 | — |
| — | — | 0.38 | — | +0.07 | 36.1% | 88 | 36.1% | -0.94 | 9.55 | 8.05 | 11.05 | — |
| — | — | 1.20 | — | +0.05 | 37.1% | 89 | 37.1% | -0.96 | 10.28 | 8.40 | 12.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 38.0% | 90 | 38.0% | -0.97 | 11.20 | 9.40 | 13.00 | — |
| — | — | 2.20 | — | +0.03 | 38.8% | 91 | 38.8% | -0.98 | 12.25 | 10.40 | 14.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 39.6% | 92 | 39.6% | -0.99 | 13.00 | 11.45 | 14.55 | — |
| — | — | 1.80 | — | +0.02 | 40.3% | 93 | — | — | 14.10 | 12.20 | 16.00 | — |
| — | — | 2.17 | — | — | — | 94 | — | — | 15.18 | 13.25 | 17.10 | — |
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.