Spot 78.51
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.85 | 16.00 | 13.93 | +0.96 | 38.8% | 65 | 38.8% | -0.04 | — | — | 2.20 | — |
| — | 10.90 | 15.00 | 12.95 | +0.96 | 37.4% | 66 | 37.4% | -0.04 | — | — | 2.23 | — |
| — | 10.05 | 14.00 | 12.03 | +0.95 | 36.0% | 67 | 36.0% | -0.05 | 0.16 | 0.13 | 0.19 | — |
| — | 9.00 | 13.05 | 11.03 | +0.94 | 34.7% | 68 | 34.7% | -0.06 | 0.20 | 0.11 | 0.28 | — |
| — | 8.60 | 12.10 | 10.35 | +0.92 | 33.5% | 69 | 33.5% | -0.08 | 0.24 | 0.16 | 0.33 | — |
| — | 7.65 | 11.20 | 9.43 | +0.91 | 32.5% | 70 | 32.5% | -0.09 | 0.28 | 0.21 | 0.35 | — |
| — | 6.20 | 10.00 | 8.10 | +0.88 | 31.6% | 71 | — | — | 0.35 | 0.01 | 0.70 | — |
| 0 | 5.90 | 8.70 | 7.30 | +0.86 | 30.9% | 72 | 30.9% | -0.14 | 0.54 | 0.48 | 0.60 | 59 |
| 0 | 5.25 | 7.90 | 6.58 | +0.82 | 30.3% | 73 | 30.3% | -0.18 | 0.69 | 0.62 | 0.75 | 112 |
| 6 | 3.70 | 7.60 | 5.65 | +0.78 | 29.8% | 74 | 29.8% | -0.22 | 0.93 | 0.81 | 1.04 | — |
| — | 3.75 | 6.30 | 5.03 | +0.73 | 29.4% | 75 | — | — | 1.16 | 1.05 | 1.26 | — |
| — | 2.29 | 6.20 | 4.25 | +0.68 | 29.1% | 76 | 29.1% | -0.32 | 1.20 | 0.77 | 1.62 | — |
| — | 1.96 | 5.65 | 3.81 | — | — | 77 | 29.0% | -0.38 | 1.82 | 1.72 | 1.92 | — |
| — | 2.50 | 3.90 | 3.20 | — | — | 78 | 28.9% | -0.44 | 2.29 | 2.19 | 2.38 | — |
| — | 1.31 | 2.75 | 2.03 | +0.50 | 28.9% | 79 | — | — | 2.95 | 1.65 | 4.25 | — |
| — | 2.04 | 2.28 | 2.16 | — | — | 80 | 28.9% | -0.56 | 3.27 | 3.00 | 3.55 | — |
| — | 0.51 | 3.65 | 2.08 | — | — | 81 | — | — | 4.05 | 2.10 | 6.00 | — |
| — | 0.16 | 3.30 | 1.73 | +0.33 | 29.1% | 82 | — | — | 4.75 | 2.81 | 6.70 | — |
| — | 0.02 | 2.50 | 1.26 | +0.28 | 29.2% | 83 | 29.2% | -0.73 | 5.20 | 3.75 | 6.65 | — |
| — | 0.84 | 1.03 | 0.94 | +0.24 | 29.4% | 84 | — | — | 6.20 | 4.25 | 8.15 | — |
| — | 0.65 | 0.79 | 0.72 | +0.20 | 29.7% | 85 | 29.7% | -0.82 | 7.47 | 5.95 | 9.00 | — |
| — | 0.22 | 0.58 | 0.40 | — | — | 86 | 30.1% | -0.85 | 8.12 | 7.15 | 9.10 | — |
| — | 0.01 | 2.31 | 1.16 | +0.14 | 30.6% | 87 | — | — | 8.68 | 7.35 | 10.00 | — |
| — | 0.01 | 2.15 | 1.08 | — | — | 88 | — | — | 9.93 | 8.15 | 11.70 | — |
| — | — | 0.81 | — | — | — | 89 | 31.7% | -0.92 | 10.62 | 8.60 | 12.65 | — |
| — | — | 0.68 | — | — | — | 90 | 32.3% | -0.94 | 11.75 | 9.85 | 13.65 | — |
| — | — | 2.08 | — | — | — | 91 | 33.0% | -0.95 | 12.95 | 11.35 | 14.55 | — |
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.