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 | |
| — | 21.35 | 25.10 | 23.23 | +1.00 | 55.8% | 55 | 55.8% | -0.00 | — | — | 0.36 | — |
| — | 16.35 | 20.20 | 18.27 | +1.00 | 48.5% | 60 | 48.5% | -0.00 | — | — | 0.11 | — |
| — | 12.10 | 14.65 | 13.38 | +1.00 | 41.5% | 65 | 41.5% | -0.00 | — | — | 0.13 | — |
| — | 10.40 | 14.10 | 12.25 | +0.99 | 40.3% | 66 | 40.3% | -0.01 | — | — | 0.65 | 0 |
| 0 | 9.40 | 13.15 | 11.28 | +0.99 | 39.3% | 67 | 39.3% | -0.01 | — | — | 0.24 | 3 |
| 0 | 8.40 | 12.25 | 10.32 | +0.99 | 38.3% | 68 | 38.3% | -0.01 | — | — | 0.24 | — |
| — | 7.40 | 11.25 | 9.32 | +0.98 | 37.4% | 69 | 37.4% | -0.02 | — | — | 0.54 | — |
| — | 7.30 | 9.90 | 8.60 | +0.97 | 36.4% | 70 | 36.4% | -0.03 | 0.16 | 0.06 | 0.26 | — |
| — | 6.15 | 8.75 | 7.45 | +0.95 | 35.5% | 71 | 35.5% | -0.05 | 0.09 | 0.02 | 0.16 | — |
| — | 5.20 | 7.75 | 6.47 | +0.92 | 34.5% | 72 | 34.5% | -0.08 | 0.15 | 0.10 | 0.21 | — |
| — | 4.25 | 6.85 | 5.55 | +0.89 | 33.6% | 73 | 33.6% | -0.11 | 0.20 | 0.12 | 0.27 | — |
| — | 3.35 | 5.95 | 4.65 | +0.84 | 32.7% | 74 | 32.7% | -0.16 | 0.20 | 0.01 | 0.38 | — |
| — | 3.45 | 4.05 | 3.75 | +0.77 | 31.8% | 75 | 31.8% | -0.23 | 0.47 | 0.38 | 0.55 | — |
| — | 2.85 | 3.55 | 3.20 | +0.70 | 31.0% | 76 | 31.0% | -0.31 | 0.59 | 0.31 | 0.87 | — |
| — | 2.18 | 2.57 | 2.38 | +0.60 | 30.3% | 77 | 30.3% | -0.39 | 0.53 | 0.01 | 1.05 | — |
| — | 1.55 | 1.83 | 1.69 | +0.51 | 29.8% | 78 | 29.8% | -0.49 | 1.39 | 1.01 | 1.76 | — |
| — | 1.11 | 1.39 | 1.25 | +0.42 | 29.6% | 79 | 29.6% | -0.58 | 1.78 | 0.71 | 2.86 | — |
| — | 0.79 | 0.90 | 0.84 | +0.33 | 29.6% | 80 | 29.6% | -0.67 | 2.52 | 2.25 | 2.78 | — |
| — | 0.50 | 0.63 | 0.56 | +0.26 | 29.9% | 81 | 29.9% | -0.75 | 2.55 | 1.60 | 3.50 | — |
| — | 0.15 | 0.59 | 0.37 | +0.19 | 30.3% | 82 | 30.3% | -0.81 | 4.02 | 2.74 | 5.30 | — |
| — | 0.21 | 0.30 | 0.26 | +0.15 | 31.0% | 83 | 31.0% | -0.86 | 4.90 | 3.60 | 6.20 | — |
| — | 0.02 | 0.35 | 0.18 | +0.11 | 31.8% | 84 | 31.8% | -0.90 | 5.83 | 4.55 | 7.10 | — |
| — | 0.06 | 0.30 | 0.18 | +0.08 | 32.7% | 85 | 32.7% | -0.93 | 6.62 | 5.90 | 7.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.06 | 33.6% | 86 | 33.6% | -0.95 | 7.83 | 5.90 | 9.75 | — |
| — | — | 0.11 | — | +0.05 | 34.5% | 87 | 34.5% | -0.97 | 8.85 | 6.95 | 10.75 | — |
| — | — | 0.30 | — | +0.03 | 35.4% | 88 | 35.4% | -0.98 | 9.90 | 8.05 | 11.75 | — |
| 8 | — | 1.15 | — | +0.03 | 36.1% | 89 | 36.1% | -0.99 | 10.95 | 9.15 | 12.75 | 0 |
| 10,685 | 0.02 | 0.03 | 0.03 | +0.02 | 36.8% | 90 | 36.8% | -0.99 | 12.10 | 10.45 | 13.75 | 23 |
| 6 | — | 0.95 | — | +0.02 | 37.2% | 91 | 37.2% | -1.00 | 12.95 | 11.15 | 14.75 | 0 |
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.