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 | |
| — | 11.45 | 14.60 | 13.03 | +1.00 | 44.9% | 65 | 44.9% | -0.00 | — | — | 0.53 | — |
| — | 10.70 | 12.60 | 11.65 | +0.99 | 46.0% | 67 | 46.0% | -0.01 | — | — | 0.15 | — |
| — | 8.50 | 11.60 | 10.05 | +0.98 | 44.9% | 68 | 44.9% | -0.02 | — | — | 1.15 | — |
| — | 8.80 | 10.60 | 9.70 | +0.98 | 43.2% | 69 | 43.2% | -0.02 | — | — | 0.17 | — |
| — | 6.35 | 9.65 | 8.00 | +0.97 | 41.2% | 70 | 41.2% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 6.40 | 8.65 | 7.53 | +0.96 | 39.0% | 71 | 39.0% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 5.80 | 6.85 | 6.33 | +0.94 | 36.9% | 72 | 36.9% | -0.06 | 0.10 | 0.06 | 0.14 | — |
| — | 4.95 | 5.85 | 5.40 | +0.91 | 35.0% | 73 | 35.0% | -0.09 | 0.10 | 0.03 | 0.18 | — |
| — | 3.95 | 5.80 | 4.88 | +0.88 | 33.3% | 74 | 33.3% | -0.12 | 0.17 | 0.01 | 0.34 | — |
| — | 3.15 | 4.75 | 3.95 | +0.82 | 32.0% | 75 | 32.0% | -0.18 | 0.34 | 0.27 | 0.40 | — |
| — | 1.57 | 4.10 | 2.83 | +0.75 | 31.0% | 76 | 31.0% | -0.26 | 0.56 | 0.43 | 0.68 | — |
| — | 0.83 | 2.25 | 1.54 | +0.65 | 30.3% | 77 | 30.3% | -0.35 | 0.85 | 0.76 | 0.95 | — |
| — | 1.41 | 2.29 | 1.85 | +0.54 | 30.0% | 78 | 30.0% | -0.46 | 1.33 | 1.19 | 1.47 | — |
| — | 0.93 | 1.35 | 1.14 | +0.42 | 30.1% | 79 | 30.1% | -0.58 | 1.99 | 1.50 | 2.48 | — |
| — | 0.66 | 0.90 | 0.78 | +0.32 | 30.4% | 80 | 30.4% | -0.68 | 2.58 | 2.35 | 2.81 | — |
| — | 0.40 | 0.57 | 0.48 | +0.23 | 31.0% | 81 | 31.0% | -0.77 | 3.42 | 3.10 | 3.75 | — |
| — | 0.25 | 0.44 | 0.34 | +0.16 | 31.9% | 82 | 31.9% | -0.84 | 4.05 | 3.50 | 4.60 | — |
| — | 0.13 | 0.30 | 0.21 | — | — | 83 | 32.9% | -0.89 | 4.92 | 4.40 | 5.45 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 84 | 34.1% | -0.92 | 6.17 | 5.20 | 7.15 | — |
| — | 0.06 | 0.14 | 0.10 | +0.06 | 35.4% | 85 | 35.4% | -0.95 | 6.95 | 5.80 | 8.10 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 36.8% | 86 | 36.8% | -0.97 | 8.22 | 6.55 | 9.90 | — |
| — | — | 0.25 | — | +0.03 | 38.2% | 87 | 38.2% | -0.98 | 8.95 | 7.80 | 10.10 | — |
| — | — | 0.33 | — | +0.02 | 39.6% | 88 | 39.6% | -0.99 | 9.62 | 8.80 | 10.45 | — |
| — | — | 0.11 | — | +0.02 | 41.0% | 89 | 41.0% | -0.99 | 10.60 | 9.80 | 11.40 | — |
| — | — | 0.09 | — | +0.01 | 42.3% | 90 | 42.3% | -1.00 | 11.95 | 10.80 | 13.10 | — |
| — | — | 0.60 | — | +0.01 | 43.6% | 91 | 43.6% | -1.00 | 12.80 | 11.50 | 14.10 | — |
| — | — | 0.50 | — | +0.01 | 44.8% | 92 | 44.8% | -1.00 | 13.90 | 12.80 | 15.00 | — |
| — | — | 0.75 | — | +0.01 | 45.8% | 93 | 45.8% | -1.00 | 14.60 | 13.80 | 15.40 | — |
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.