Spot 78.43
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 16.05 | 14.43 | +0.97 | 34.6% | 65 | 34.6% | -0.03 | — | — | 0.56 | — |
| — | 10.60 | 14.10 | 12.35 | +0.95 | 33.7% | 67 | 33.7% | -0.05 | 0.26 | 0.01 | 0.51 | — |
| — | 9.65 | 13.15 | 11.40 | +0.94 | 33.4% | 68 | 33.4% | -0.06 | 0.40 | 0.01 | 0.78 | — |
| — | 8.10 | 12.20 | 10.15 | +0.92 | 33.2% | 69 | 33.2% | -0.08 | 0.30 | 0.11 | 0.50 | — |
| — | 8.20 | 10.45 | 9.32 | +0.89 | 33.0% | 70 | 33.0% | -0.11 | 0.38 | 0.30 | 0.45 | — |
| — | 7.05 | 9.60 | 8.32 | +0.87 | 32.8% | 71 | 32.8% | -0.13 | 0.42 | 0.22 | 0.63 | — |
| — | 6.35 | 9.55 | 7.95 | +0.83 | 32.6% | 72 | 32.6% | -0.17 | 0.63 | 0.33 | 0.93 | — |
| — | 5.50 | 7.95 | 6.72 | +0.80 | 32.3% | 73 | 32.3% | -0.20 | 0.81 | 0.60 | 1.03 | — |
| — | 3.80 | 7.10 | 5.45 | +0.76 | 32.0% | 74 | 32.0% | -0.24 | 0.97 | 0.66 | 1.29 | — |
| — | 3.70 | 6.40 | 5.05 | +0.71 | 31.7% | 75 | 31.7% | -0.29 | 1.23 | 1.05 | 1.40 | — |
| — | 3.25 | 5.55 | 4.40 | +0.66 | 31.4% | 76 | 31.4% | -0.34 | 1.59 | 1.39 | 1.79 | — |
| — | 3.60 | 4.15 | 3.88 | +0.61 | 31.1% | 77 | 31.1% | -0.39 | 2.03 | 1.74 | 2.32 | — |
| — | 3.10 | 3.35 | 3.23 | +0.56 | 30.8% | 78 | 30.8% | -0.44 | 2.38 | 2.16 | 2.60 | — |
| — | 2.44 | 3.10 | 2.77 | +0.50 | 30.5% | 79 | 30.5% | -0.50 | 2.44 | 1.67 | 3.20 | — |
| — | 1.53 | 2.73 | 2.13 | +0.45 | 30.3% | 80 | 30.3% | -0.56 | 3.50 | 3.20 | 3.80 | — |
| — | 1.55 | 2.21 | 1.88 | +0.39 | 30.1% | 81 | 30.1% | -0.62 | 4.15 | 3.85 | 4.45 | — |
| — | 0.70 | 1.89 | 1.29 | +0.34 | 30.0% | 82 | 30.0% | -0.67 | 4.70 | 2.95 | 6.45 | — |
| — | 0.38 | 1.50 | 0.94 | +0.29 | 29.9% | 83 | 29.9% | -0.72 | 5.55 | 4.20 | 6.90 | — |
| — | 0.76 | 1.25 | 1.00 | +0.25 | 29.9% | 84 | 29.9% | -0.77 | 6.33 | 5.00 | 7.65 | — |
| — | 0.54 | 0.88 | 0.71 | +0.21 | 30.0% | 85 | 30.0% | -0.81 | 7.78 | 6.45 | 9.10 | — |
| — | 0.53 | 0.85 | 0.69 | +0.17 | 30.2% | 86 | 30.2% | -0.84 | 8.60 | 7.25 | 9.95 | — |
| — | 0.28 | 0.70 | 0.49 | +0.14 | 30.5% | 87 | 30.5% | -0.87 | 8.88 | 7.55 | 10.20 | — |
| — | 0.33 | 0.56 | 0.45 | +0.12 | 30.9% | 88 | 30.9% | -0.90 | 9.78 | 8.45 | 11.10 | — |
| — | 0.16 | 0.68 | 0.42 | +0.10 | 31.4% | 89 | 31.4% | -0.92 | 10.95 | 9.90 | 12.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 32.0% | 90 | 32.0% | -0.94 | 11.65 | 10.35 | 12.95 | — |
| — | 0.02 | 0.55 | 0.28 | +0.07 | 32.7% | 91 | 32.7% | -0.95 | 12.82 | 12.00 | 13.65 | — |
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.