Spot 78.37
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.65 | 15.50 | 13.57 | +0.97 | 37.1% | 65 | 37.1% | -0.03 | — | — | 0.79 | — |
| — | 10.65 | 14.75 | 12.70 | +0.95 | 36.6% | 66 | 36.6% | -0.05 | — | — | 0.40 | — |
| — | 10.10 | 13.80 | 11.95 | +0.93 | 36.1% | 67 | 36.1% | -0.07 | 0.29 | 0.01 | 0.57 | — |
| — | 8.75 | 12.05 | 10.40 | +0.91 | 35.4% | 68 | 35.4% | -0.09 | 0.31 | 0.01 | 0.61 | — |
| — | 7.80 | 11.10 | 9.45 | +0.89 | 34.7% | 69 | 34.7% | -0.11 | 0.26 | 0.17 | 0.35 | — |
| — | 6.90 | 10.20 | 8.55 | +0.87 | 34.0% | 70 | 34.0% | -0.13 | 0.43 | 0.18 | 0.68 | — |
| — | 6.65 | 9.35 | 8.00 | +0.84 | 33.4% | 71 | 33.4% | -0.16 | 0.62 | 0.37 | 0.88 | — |
| — | 5.15 | 8.50 | 6.83 | +0.81 | 32.7% | 72 | 32.7% | -0.19 | 0.57 | 0.26 | 0.89 | — |
| — | 4.45 | 7.70 | 6.08 | +0.78 | 32.1% | 73 | 32.1% | -0.22 | 0.56 | 0.20 | 0.93 | — |
| — | 4.20 | 6.90 | 5.55 | +0.74 | 31.5% | 74 | 31.5% | -0.26 | 1.12 | 0.64 | 1.61 | — |
| — | 4.50 | 5.15 | 4.83 | +0.69 | 31.0% | 75 | 31.0% | -0.31 | 1.27 | 0.85 | 1.70 | — |
| — | 2.99 | 4.90 | 3.94 | +0.64 | 30.5% | 76 | 30.5% | -0.36 | 1.41 | 0.54 | 2.28 | — |
| — | 3.20 | 4.75 | 3.98 | +0.59 | 30.2% | 77 | 30.2% | -0.42 | 2.05 | 1.65 | 2.45 | — |
| — | 2.84 | 3.95 | 3.40 | +0.53 | 29.9% | 78 | 29.9% | -0.47 | 2.51 | 1.42 | 3.60 | — |
| — | 2.32 | 3.65 | 2.98 | +0.47 | 29.7% | 79 | 29.7% | -0.53 | 2.53 | 1.61 | 3.45 | — |
| — | 1.10 | 2.53 | 1.81 | +0.42 | 29.5% | 80 | 29.5% | -0.59 | 4.08 | 3.30 | 4.85 | — |
| — | 0.85 | 2.05 | 1.45 | +0.37 | 29.5% | 81 | 29.5% | -0.64 | 4.47 | 3.95 | 5.00 | — |
| — | 1.07 | 1.81 | 1.44 | +0.32 | 29.5% | 82 | 29.5% | -0.69 | 4.83 | 4.45 | 5.20 | — |
| — | 0.83 | 1.51 | 1.17 | +0.27 | 29.7% | 83 | 29.7% | -0.74 | 6.10 | 5.30 | 6.90 | — |
| — | 0.71 | 1.00 | 0.85 | +0.23 | 29.9% | 84 | 29.9% | -0.78 | 6.38 | 5.05 | 7.70 | — |
| — | 0.57 | 0.77 | 0.67 | +0.20 | 30.1% | 85 | 30.1% | -0.81 | 7.55 | 5.90 | 9.20 | — |
| — | 0.01 | 0.73 | 0.37 | +0.17 | 30.5% | 86 | 30.5% | -0.84 | 8.07 | 6.75 | 9.40 | — |
| — | 0.13 | 0.73 | 0.43 | +0.15 | 30.9% | 87 | 30.9% | -0.87 | 8.97 | 7.65 | 10.30 | — |
| — | 0.01 | 0.95 | 0.48 | +0.12 | 31.4% | 88 | 31.4% | -0.89 | 10.25 | 8.60 | 11.90 | — |
| — | 0.02 | 0.71 | 0.36 | +0.11 | 31.9% | 89 | 31.9% | -0.91 | 11.30 | 9.75 | 12.85 | — |
| — | 0.01 | 0.29 | 0.15 | +0.09 | 32.5% | 90 | 32.5% | -0.93 | 11.88 | 10.70 | 13.05 | — |
| — | 0.01 | 1.00 | 0.51 | +0.08 | 33.1% | 91 | 33.1% | -0.94 | 13.18 | 11.55 | 14.80 | — |
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.