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 | |
| — | 11.30 | 15.15 | 13.22 | +1.00 | 42.0% | 65 | 42.0% | -0.00 | — | — | 0.01 | — |
| — | 10.30 | 14.10 | 12.20 | +1.00 | 40.9% | 66 | 40.9% | -0.00 | — | — | 1.15 | — |
| — | 9.30 | 12.90 | 11.10 | +1.00 | 39.9% | 67 | 39.9% | -0.00 | — | — | 1.27 | — |
| — | 8.30 | 12.00 | 10.15 | +1.00 | 39.1% | 68 | 39.1% | -0.00 | — | — | 0.95 | — |
| — | 7.35 | 10.80 | 9.07 | +1.00 | 38.5% | 69 | 38.5% | -0.00 | — | — | 0.95 | — |
| — | 6.35 | 9.80 | 8.07 | +1.00 | 38.1% | 70 | 38.1% | -0.00 | — | — | 0.11 | — |
| — | 5.35 | 8.80 | 7.08 | +0.99 | 38.0% | 71 | 38.0% | -0.01 | — | — | 0.16 | — |
| — | 4.30 | 7.90 | 6.10 | +0.98 | 38.1% | 72 | 38.1% | -0.02 | — | — | 0.45 | — |
| — | 3.35 | 6.60 | 4.97 | +0.96 | 38.2% | 73 | 38.2% | -0.04 | — | — | 0.26 | — |
| — | 3.05 | 5.65 | 4.35 | +0.92 | 37.9% | 74 | 37.9% | -0.08 | 0.07 | 0.05 | 0.08 | — |
| — | 3.15 | 4.10 | 3.62 | +0.86 | 37.3% | 75 | 37.3% | -0.14 | 0.12 | 0.10 | 0.15 | — |
| — | 2.18 | 3.25 | 2.71 | +0.77 | 36.4% | 76 | 36.4% | -0.24 | 0.21 | 0.14 | 0.28 | — |
| — | 1.65 | 1.96 | 1.80 | +0.64 | 35.3% | 77 | 35.3% | -0.36 | 0.42 | 0.33 | 0.51 | — |
| — | 0.99 | 1.24 | 1.11 | +0.50 | 34.5% | 78 | 34.5% | -0.50 | 0.73 | 0.67 | 0.80 | — |
| — | 0.57 | 0.70 | 0.64 | +0.35 | 34.0% | 79 | 34.0% | -0.65 | 1.31 | 1.10 | 1.52 | — |
| — | 0.29 | 0.37 | 0.33 | +0.24 | 34.0% | 80 | 34.0% | -0.76 | 1.98 | 1.83 | 2.12 | — |
| — | 0.13 | 0.19 | 0.16 | +0.15 | 34.4% | 81 | 34.4% | -0.85 | 2.88 | 1.61 | 4.15 | — |
| — | 0.07 | 0.11 | 0.09 | +0.09 | 35.2% | 82 | 35.2% | -0.91 | 3.81 | 2.53 | 5.10 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 36.1% | 83 | 36.1% | -0.94 | 5.38 | 4.00 | 6.75 | — |
| — | — | 0.07 | — | +0.05 | 37.6% | 84 | 37.6% | -0.96 | 5.83 | 3.90 | 7.75 | — |
| — | — | 0.04 | — | +0.03 | 39.7% | 85 | 39.7% | -0.97 | 6.78 | 5.50 | 8.05 | — |
| — | — | 0.46 | — | +0.03 | 42.1% | 86 | 42.1% | -0.98 | 7.83 | 5.90 | 9.75 | — |
| — | — | 1.27 | — | +0.02 | 43.7% | 87 | 43.7% | -0.98 | 8.85 | 6.95 | 10.75 | — |
| — | — | 0.05 | — | +0.02 | 44.5% | 88 | 44.5% | -0.98 | 9.88 | 8.00 | 11.75 | — |
| — | — | 0.94 | — | +0.02 | 44.0% | 89 | 44.0% | -0.99 | 10.82 | 8.90 | 12.75 | — |
| — | — | 0.95 | — | +0.01 | 42.6% | 90 | 42.6% | -0.99 | 11.85 | 9.95 | 13.75 | — |
| — | — | 0.06 | — | +0.01 | 41.2% | 91 | 41.2% | -1.00 | 12.82 | 10.90 | 14.75 | — |
| — | — | 0.94 | — | +0.01 | 40.7% | 92 | 40.7% | -1.00 | 14.05 | 12.35 | 15.75 | — |
| — | — | 0.95 | — | +0.00 | 40.7% | 93 | 40.7% | -1.00 | 14.85 | 12.95 | 16.75 | — |
| — | — | 0.95 | — | +0.00 | 40.8% | 94 | 40.8% | -1.00 | 16.05 | 14.35 | 17.75 | — |
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.