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 | |
| — | 12.50 | 14.80 | 13.65 | +1.00 | 47.7% | 65 | 47.7% | -0.00 | — | — | 0.09 | — |
| — | 10.50 | 12.10 | 11.30 | +1.00 | 49.6% | 67 | 49.6% | -0.00 | — | — | 0.15 | — |
| — | 9.50 | 11.80 | 10.65 | +1.00 | 48.6% | 68 | 48.6% | -0.00 | — | — | 0.15 | — |
| — | 8.55 | 10.10 | 9.32 | +1.00 | 46.7% | 69 | 46.7% | -0.00 | — | — | 0.15 | — |
| — | 7.95 | 9.30 | 8.62 | +0.99 | 44.5% | 70 | 44.5% | -0.01 | — | — | 0.10 | — |
| — | 5.70 | 9.15 | 7.42 | +0.99 | 42.1% | 71 | 42.1% | -0.01 | — | — | 0.04 | — |
| — | 5.25 | 7.80 | 6.53 | +0.98 | 39.8% | 72 | 39.8% | -0.02 | — | — | 0.07 | — |
| — | 4.95 | 6.80 | 5.88 | +0.97 | 37.7% | 73 | 37.7% | -0.03 | — | — | 0.34 | — |
| — | 3.30 | 5.85 | 4.58 | +0.94 | 35.9% | 74 | 35.9% | -0.06 | 0.07 | 0.04 | 0.11 | — |
| — | 2.38 | 4.95 | 3.67 | +0.90 | 34.5% | 75 | 34.5% | -0.10 | 0.14 | 0.10 | 0.18 | — |
| — | 1.51 | 4.00 | 2.75 | +0.83 | 33.4% | 76 | 33.4% | -0.17 | 0.24 | 0.20 | 0.29 | — |
| — | 1.71 | 2.23 | 1.97 | +0.72 | 32.8% | 77 | 32.8% | -0.29 | 0.46 | 0.41 | 0.50 | — |
| — | 1.24 | 1.42 | 1.33 | +0.58 | 32.5% | 78 | 32.5% | -0.42 | 0.82 | 0.78 | 0.87 | — |
| — | 0.79 | 0.90 | 0.84 | +0.43 | 32.7% | 79 | 32.7% | -0.57 | 1.35 | 1.24 | 1.47 | — |
| — | 0.46 | 0.54 | 0.50 | +0.30 | 33.2% | 80 | 33.2% | -0.70 | 2.00 | 1.87 | 2.12 | — |
| — | 0.26 | 0.32 | 0.29 | +0.19 | 34.0% | 81 | 34.0% | -0.81 | 2.81 | 1.56 | 4.05 | — |
| — | 0.14 | 0.23 | 0.18 | +0.12 | 35.1% | 82 | 35.1% | -0.89 | 4.03 | 3.10 | 4.95 | — |
| — | 0.05 | 0.13 | 0.09 | +0.07 | 36.4% | 83 | 36.4% | -0.93 | 4.50 | 4.10 | 4.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 37.8% | 84 | 37.8% | -0.96 | 5.55 | 5.10 | 6.00 | — |
| 322 | 0.03 | 0.06 | 0.04 | +0.03 | 39.3% | 85 | 39.3% | -0.98 | 6.78 | 6.10 | 7.45 | 155 |
| 109 | — | 0.15 | — | +0.02 | 40.9% | 86 | 40.9% | -0.99 | 7.90 | 6.95 | 8.85 | 19 |
| 1,248 | — | 0.03 | — | +0.01 | 42.4% | 87 | 42.4% | -1.00 | 8.78 | 8.00 | 9.55 | 133 |
| — | — | 0.02 | — | — | — | 88 | 43.8% | -1.00 | 9.88 | 8.90 | 10.85 | — |
| — | — | 0.95 | — | +0.00 | 45.2% | 89 | 45.2% | -1.00 | 10.90 | 9.95 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 90 | — | — | 11.55 | 10.30 | 12.80 | — |
| — | — | 0.95 | — | — | — | 91 | 47.5% | -1.00 | 12.88 | 11.90 | 13.85 | — |
| — | — | 0.95 | — | — | — | 92 | — | — | 13.70 | 12.55 | 14.85 | — |
| — | — | 0.95 | — | — | — | 93 | 49.2% | -1.00 | 14.90 | 13.95 | 15.85 | — |
| — | — | 0.95 | — | — | — | 94 | 49.8% | -1.00 | 16.05 | 14.75 | 17.35 | — |
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.