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 | |
| — | 12.05 | 15.55 | 13.80 | +0.97 | 35.8% | 65 | 35.8% | -0.03 | — | — | 0.30 | — |
| — | 10.95 | 13.55 | 12.25 | +0.95 | 35.3% | 67 | 35.3% | -0.05 | 0.23 | 0.12 | 0.34 | — |
| — | 8.85 | 12.05 | 10.45 | +0.93 | 34.8% | 68 | 34.8% | -0.07 | 0.28 | 0.01 | 0.54 | — |
| — | 9.00 | 11.10 | 10.05 | +0.92 | 34.1% | 69 | 34.1% | -0.08 | 0.40 | 0.01 | 0.78 | — |
| — | 7.70 | 10.20 | 8.95 | +0.90 | 33.5% | 70 | 33.5% | -0.10 | 0.41 | 0.01 | 0.80 | — |
| — | 7.25 | 9.25 | 8.25 | +0.87 | 32.8% | 71 | 32.8% | -0.13 | 0.66 | 0.39 | 0.92 | — |
| — | 6.40 | 8.35 | 7.38 | +0.84 | 32.2% | 72 | 32.2% | -0.16 | 0.60 | 0.51 | 0.70 | — |
| — | 5.95 | 7.55 | 6.75 | +0.80 | 31.6% | 73 | 31.6% | -0.20 | 0.77 | 0.60 | 0.94 | — |
| — | 4.15 | 6.75 | 5.45 | +0.76 | 31.1% | 74 | 31.1% | -0.24 | 0.96 | 0.85 | 1.08 | — |
| — | 3.45 | 4.90 | 4.17 | +0.71 | 30.6% | 75 | 30.6% | -0.29 | 1.25 | 1.15 | 1.36 | — |
| — | 3.55 | 4.25 | 3.90 | +0.66 | 30.2% | 76 | 30.2% | -0.34 | 1.70 | 1.51 | 1.88 | — |
| — | 3.20 | 3.65 | 3.42 | +0.60 | 30.0% | 77 | 30.0% | -0.40 | 2.07 | 1.85 | 2.29 | — |
| — | 2.62 | 3.15 | 2.88 | +0.54 | 29.8% | 78 | 29.8% | -0.46 | 2.43 | 2.31 | 2.55 | — |
| — | 2.29 | 2.52 | 2.40 | +0.48 | 29.8% | 79 | 29.8% | -0.52 | 2.37 | 1.63 | 3.10 | — |
| — | 1.85 | 2.29 | 2.07 | +0.42 | 29.8% | 80 | 29.8% | -0.58 | 3.50 | 3.25 | 3.75 | — |
| — | 1.38 | 1.93 | 1.66 | +0.37 | 30.0% | 81 | 30.0% | -0.64 | 4.05 | 3.75 | 4.35 | — |
| — | 1.14 | 1.40 | 1.27 | +0.32 | 30.2% | 82 | 30.2% | -0.69 | 5.40 | 4.65 | 6.15 | — |
| — | 0.85 | 1.79 | 1.32 | +0.27 | 30.6% | 83 | 30.6% | -0.74 | 5.62 | 5.20 | 6.05 | — |
| — | 0.73 | 0.92 | 0.82 | +0.23 | 31.0% | 84 | 31.0% | -0.78 | 6.08 | 5.15 | 7.00 | — |
| — | 0.51 | 0.77 | 0.64 | +0.19 | 31.5% | 85 | 31.5% | -0.82 | 7.38 | 6.90 | 7.85 | — |
| — | 0.46 | 0.65 | 0.56 | +0.17 | 32.1% | 86 | 32.1% | -0.85 | 8.22 | 7.75 | 8.70 | — |
| — | 0.31 | 0.65 | 0.48 | +0.14 | 32.8% | 87 | 32.8% | -0.87 | 8.70 | 7.90 | 9.50 | — |
| — | 0.21 | 0.43 | 0.32 | +0.12 | 33.5% | 88 | 33.5% | -0.90 | 10.05 | 8.85 | 11.25 | — |
| — | 0.04 | 0.37 | 0.20 | +0.10 | 34.3% | 89 | 34.3% | -0.91 | 10.82 | 9.80 | 11.85 | — |
| — | 0.02 | 0.39 | 0.20 | +0.09 | 35.2% | 90 | 35.2% | -0.93 | 11.97 | 10.75 | 13.20 | — |
| — | 0.01 | 0.75 | 0.38 | +0.08 | 36.0% | 91 | 36.0% | -0.94 | 13.05 | 11.75 | 14.35 | — |
| — | 0.01 | 1.24 | 0.62 | +0.07 | 36.9% | 92 | 36.9% | -0.95 | 13.90 | 11.90 | 15.90 | — |
| — | 0.01 | 0.75 | 0.38 | +0.06 | 37.8% | 93 | 37.8% | -0.96 | 15.20 | 13.50 | 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.