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 | |
| — | 11.80 | 15.65 | 13.72 | — | — | 65 | — | — | — | — | 1.15 | — |
| — | 9.80 | 13.25 | 11.53 | — | — | 67 | 38.1% | -0.01 | — | — | 0.76 | — |
| — | 8.80 | 12.35 | 10.57 | +0.99 | 37.7% | 68 | — | — | — | — | 1.35 | — |
| — | 7.85 | 11.35 | 9.60 | — | — | 69 | — | — | — | — | 0.75 | — |
| — | 7.65 | 9.35 | 8.50 | — | — | 70 | — | — | — | — | 0.20 | — |
| — | 6.40 | 9.00 | 7.70 | +0.96 | 34.7% | 71 | 34.7% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 5.45 | 8.00 | 6.72 | — | — | 72 | 33.6% | -0.06 | 0.15 | 0.02 | 0.28 | — |
| — | 4.55 | 6.65 | 5.60 | +0.91 | 32.6% | 73 | 32.6% | -0.09 | 0.22 | 0.02 | 0.42 | — |
| — | 3.60 | 6.15 | 4.88 | +0.87 | 31.7% | 74 | 31.7% | -0.13 | 0.23 | 0.05 | 0.42 | — |
| — | 2.74 | 5.30 | 4.02 | — | — | 75 | — | — | 0.42 | 0.38 | 0.47 | — |
| — | 2.89 | 3.80 | 3.35 | — | — | 76 | — | — | 0.63 | 0.56 | 0.70 | — |
| — | 1.09 | 3.80 | 2.44 | — | — | 77 | — | — | 0.94 | 0.86 | 1.03 | — |
| — | 1.74 | 2.33 | 2.04 | — | — | 78 | — | — | 1.24 | 1.07 | 1.40 | — |
| — | 1.31 | 1.53 | 1.42 | — | — | 79 | — | — | 1.85 | 1.73 | 1.97 | — |
| — | 0.92 | 1.09 | 1.00 | — | — | 80 | — | — | 2.38 | 2.17 | 2.58 | — |
| — | 0.63 | 0.76 | 0.69 | — | — | 81 | 30.7% | -0.72 | 3.15 | 1.89 | 4.40 | — |
| — | 0.42 | 0.53 | 0.47 | +0.22 | 31.2% | 82 | 31.2% | -0.78 | 3.92 | 2.10 | 5.75 | — |
| — | 0.19 | 0.46 | 0.33 | +0.16 | 31.8% | 83 | 31.8% | -0.84 | 4.92 | 4.25 | 5.60 | — |
| — | 0.01 | 0.35 | 0.18 | +0.12 | 32.5% | 84 | 32.5% | -0.89 | 5.70 | 4.45 | 6.95 | — |
| — | 0.14 | 0.21 | 0.17 | +0.09 | 33.2% | 85 | 33.2% | -0.92 | 6.62 | 5.35 | 7.90 | — |
| — | 0.03 | 0.21 | 0.12 | +0.06 | 34.0% | 86 | 34.0% | -0.95 | 7.40 | 6.35 | 8.45 | — |
| — | — | 0.13 | — | +0.05 | 34.7% | 87 | 34.7% | -0.96 | 8.62 | 7.65 | 9.60 | — |
| — | — | 0.50 | — | +0.03 | 35.5% | 88 | 35.5% | -0.98 | 9.75 | 8.95 | 10.55 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 36.3% | 89 | 36.3% | -0.99 | 10.68 | 9.00 | 12.35 | — |
| — | — | 0.14 | — | +0.02 | 37.0% | 90 | 37.0% | -1.00 | 11.78 | 11.00 | 12.55 | — |
| — | — | 0.61 | — | +0.01 | 37.6% | 91 | 37.6% | -1.00 | 12.85 | 11.85 | 13.85 | — |
| — | — | 0.94 | — | +0.01 | 38.3% | 92 | 38.3% | -1.00 | 13.75 | 12.95 | 14.55 | — |
| — | — | 0.95 | — | +0.01 | 38.8% | 93 | 38.8% | -1.00 | 15.03 | 13.70 | 16.35 | — |
| — | — | 0.64 | — | +0.00 | 39.3% | 94 | 39.3% | -1.00 | 15.93 | 14.65 | 17.20 | — |
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.