Spot 78.17
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 15.10 | 13.90 | +1.00 | 61.6% | 65 | 61.6% | +0.00 | — | — | 0.05 | — |
| — | 9.65 | 12.80 | 11.22 | +1.00 | 71.6% | 67 | 71.6% | -0.00 | — | — | 0.75 | — |
| — | 8.40 | 12.10 | 10.25 | +1.00 | 71.6% | 68 | 71.6% | -0.00 | — | — | 1.35 | — |
| — | 7.65 | 11.10 | 9.38 | +1.00 | 69.6% | 69 | 69.6% | -0.00 | — | — | 1.16 | — |
| — | 7.55 | 9.75 | 8.65 | +1.00 | 66.4% | 70 | 66.4% | -0.00 | — | — | 0.10 | — |
| — | 6.75 | 9.10 | 7.92 | +1.00 | 62.5% | 71 | 62.5% | -0.00 | — | — | 0.75 | — |
| — | 5.55 | 7.20 | 6.38 | +1.00 | 58.5% | 72 | 58.5% | -0.00 | — | — | 0.75 | — |
| — | 3.55 | 7.15 | 5.35 | +0.99 | 54.6% | 73 | 54.6% | -0.01 | — | — | 0.05 | — |
| — | 3.50 | 5.45 | 4.47 | +0.98 | 51.0% | 74 | 51.0% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.11 | 3.65 | 2.88 | +0.95 | 47.7% | 75 | 47.7% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 1.25 | 3.65 | 2.45 | +0.89 | 44.3% | 76 | 44.3% | -0.11 | 0.07 | 0.04 | 0.10 | — |
| — | 1.21 | 1.64 | 1.43 | +0.77 | 40.8% | 77 | 40.8% | -0.24 | 0.20 | 0.11 | 0.29 | — |
| — | 0.56 | 0.85 | 0.70 | +0.55 | 37.7% | 78 | 37.7% | -0.45 | 0.50 | 0.42 | 0.58 | — |
| — | 0.24 | 0.31 | 0.28 | +0.29 | 36.6% | 79 | 36.6% | -0.71 | 1.02 | 0.90 | 1.15 | — |
| — | 0.09 | 0.11 | 0.10 | +0.13 | 38.8% | 80 | 38.8% | -0.87 | 1.84 | 1.50 | 2.19 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 43.9% | 81 | 43.9% | -0.94 | 2.95 | 2.70 | 3.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 50.7% | 82 | 50.7% | -0.97 | 3.73 | 3.20 | 4.25 | — |
| — | — | 0.04 | — | +0.02 | 57.8% | 83 | 57.8% | -0.98 | 4.85 | 4.30 | 5.40 | — |
| — | — | 0.23 | — | +0.02 | 64.1% | 84 | 64.1% | -0.99 | 5.85 | 5.55 | 6.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 68.9% | 85 | 68.9% | -0.99 | 6.88 | 6.55 | 7.20 | — |
| — | — | 0.07 | — | +0.01 | 72.1% | 86 | 72.1% | -1.00 | 7.65 | 6.80 | 8.50 | — |
| — | — | 0.07 | — | +0.00 | 74.2% | 87 | 74.2% | -1.00 | 8.43 | 7.55 | 9.30 | — |
| — | — | 1.00 | — | +0.00 | 75.8% | 88 | 75.8% | -1.00 | 9.15 | 7.90 | 10.40 | — |
| — | — | 1.00 | — | +0.00 | 77.5% | 89 | 77.5% | -1.00 | 10.60 | 8.90 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 79.5% | 90 | 79.5% | -1.00 | 11.60 | 10.65 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 81.7% | 91 | 81.7% | -1.00 | 12.38 | 10.95 | 13.80 | — |
| — | — | 1.04 | — | +0.00 | 84.0% | 92 | 84.0% | -1.00 | 13.68 | 12.70 | 14.65 | — |
| — | — | 0.04 | — | +0.00 | 86.3% | 93 | 86.3% | -1.00 | 14.90 | 12.90 | 16.90 | — |
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.