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 | |
| — | 11.60 | 15.50 | 13.55 | +1.00 | 43.7% | 65 | 43.7% | +0.00 | — | — | 0.01 | — |
| — | 11.15 | 14.10 | 12.62 | +1.00 | 41.5% | 66 | 41.5% | +0.00 | — | — | 1.38 | — |
| — | 9.60 | 13.50 | 11.55 | +1.00 | 39.8% | 67 | 39.8% | +0.00 | — | — | 2.13 | — |
| — | 9.00 | 12.50 | 10.75 | +1.00 | 38.5% | 68 | 38.5% | +0.00 | — | — | 0.69 | — |
| — | 8.15 | 11.50 | 9.82 | +1.00 | 37.4% | 69 | 37.4% | -0.00 | — | — | 0.81 | — |
| — | 7.30 | 10.55 | 8.93 | +1.00 | 36.6% | 70 | 36.6% | -0.00 | — | — | 0.11 | — |
| — | 6.30 | 9.45 | 7.88 | +1.00 | 36.0% | 71 | 36.0% | -0.00 | — | — | 0.16 | — |
| — | 4.60 | 8.45 | 6.53 | +1.00 | 35.6% | 72 | 35.6% | -0.00 | — | — | 1.09 | — |
| — | 3.60 | 7.50 | 5.55 | +1.00 | 35.4% | 73 | 35.4% | -0.00 | — | — | 1.09 | — |
| — | 2.75 | 6.40 | 4.58 | +0.99 | 35.2% | 74 | 35.2% | -0.01 | — | — | 0.03 | — |
| — | 3.25 | 4.90 | 4.08 | +0.96 | 35.3% | 75 | 35.3% | -0.04 | 0.10 | 0.02 | 0.17 | — |
| — | 2.09 | 3.40 | 2.75 | +0.90 | 35.4% | 76 | 35.4% | -0.10 | 0.17 | 0.05 | 0.29 | — |
| — | 1.53 | 2.00 | 1.76 | +0.77 | 35.7% | 77 | 35.7% | -0.23 | 0.28 | 0.21 | 0.34 | — |
| — | 0.71 | 1.57 | 1.14 | +0.60 | 36.0% | 78 | 36.0% | -0.40 | 0.61 | 0.48 | 0.75 | — |
| — | 0.59 | 0.74 | 0.67 | +0.42 | 36.2% | 79 | 36.2% | -0.58 | 1.23 | 0.81 | 1.65 | — |
| — | 0.27 | 0.40 | 0.34 | +0.25 | 36.4% | 80 | 36.4% | -0.75 | 2.13 | 1.32 | 2.94 | — |
| — | 0.08 | 0.23 | 0.15 | +0.13 | 36.8% | 81 | 36.8% | -0.87 | 2.90 | 1.40 | 4.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.06 | 37.1% | 82 | 37.1% | -0.94 | 3.48 | 2.85 | 4.10 | — |
| — | 0.01 | 0.73 | 0.37 | +0.02 | 37.0% | 83 | 37.0% | -0.98 | 4.57 | 2.64 | 6.50 | — |
| — | — | 0.18 | — | +0.01 | 37.9% | 84 | 37.9% | -1.00 | 5.15 | 3.60 | 6.70 | — |
| — | — | 0.12 | — | +0.00 | 38.6% | 85 | 38.6% | -1.00 | 6.50 | 4.55 | 8.45 | — |
| — | — | 1.08 | — | +0.00 | 38.4% | 86 | 38.4% | -1.00 | 7.50 | 5.50 | 9.50 | — |
| — | — | 2.10 | — | +0.00 | 37.9% | 87 | 37.9% | -1.00 | 8.55 | 6.60 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 37.5% | 88 | 37.5% | -1.00 | 9.60 | 7.70 | 11.50 | — |
| — | — | 2.13 | — | +0.00 | 37.5% | 89 | 37.5% | -1.00 | 10.57 | 8.65 | 12.50 | — |
| — | — | 2.13 | — | +0.00 | 37.7% | 90 | 37.7% | -1.00 | 11.50 | 9.50 | 13.50 | — |
| — | — | 2.13 | — | +0.00 | 38.1% | 91 | 38.1% | -1.00 | 13.00 | 11.50 | 14.50 | — |
| — | — | 0.94 | — | +0.00 | 38.5% | 92 | 38.5% | -1.00 | 13.53 | 11.55 | 15.50 | — |
| — | — | 0.95 | — | +0.00 | 39.0% | 93 | 39.0% | -1.00 | 14.55 | 12.65 | 16.45 | — |
| — | — | 2.13 | — | +0.00 | 39.6% | 94 | 39.6% | -1.00 | 15.90 | 14.30 | 17.50 | — |
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.