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 | |
| — | 21.65 | 25.55 | 23.60 | +1.00 | 55.9% | 55 | 55.9% | -0.00 | — | — | 0.36 | — |
| — | 16.65 | 20.55 | 18.60 | +1.00 | 48.3% | 60 | 48.3% | -0.00 | — | — | 0.75 | — |
| — | 11.65 | 15.60 | 13.62 | +1.00 | 40.7% | 65 | 40.7% | -0.00 | — | — | 0.53 | — |
| — | 10.65 | 14.00 | 12.32 | +1.00 | 39.4% | 66 | 39.4% | -0.00 | — | — | 1.40 | — |
| — | 9.65 | 13.60 | 11.62 | +1.00 | 38.2% | 67 | 38.2% | -0.00 | — | — | 0.95 | — |
| 0 | 9.25 | 12.60 | 10.93 | +0.99 | 37.1% | 68 | 37.1% | -0.01 | — | — | 0.25 | — |
| — | 8.25 | 11.55 | 9.90 | +0.99 | 36.1% | 69 | 36.1% | -0.01 | — | — | 1.20 | — |
| — | 7.90 | 10.00 | 8.95 | +0.98 | 35.2% | 70 | 35.2% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 6.30 | 9.60 | 7.95 | +0.97 | 34.4% | 71 | 34.4% | -0.03 | — | — | 0.14 | — |
| — | 5.35 | 8.65 | 7.00 | +0.95 | 33.7% | 72 | 33.7% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 3.95 | 7.65 | 5.80 | +0.93 | 33.0% | 73 | 33.0% | -0.07 | 0.14 | 0.05 | 0.23 | — |
| — | 3.55 | 5.15 | 4.35 | +0.89 | 32.4% | 74 | 32.4% | -0.11 | 0.23 | 0.12 | 0.34 | — |
| — | 3.35 | 5.85 | 4.60 | +0.83 | 31.8% | 75 | 31.8% | -0.17 | 0.35 | 0.31 | 0.40 | — |
| — | 2.37 | 4.00 | 3.19 | +0.76 | 31.4% | 76 | 31.4% | -0.24 | 0.51 | 0.43 | 0.58 | — |
| — | 2.11 | 3.20 | 2.65 | +0.67 | 31.1% | 77 | 31.1% | -0.33 | 0.95 | 0.71 | 1.20 | — |
| — | 0.86 | 2.00 | 1.43 | — | — | 78 | 31.0% | -0.43 | 1.57 | 1.05 | 2.09 | — |
| — | 1.18 | 1.49 | 1.33 | +0.47 | 31.0% | 79 | 31.0% | -0.54 | 1.24 | 0.60 | 1.87 | — |
| — | 0.92 | 0.98 | 0.95 | +0.37 | 31.1% | 80 | 31.1% | -0.64 | 2.21 | 1.98 | 2.44 | — |
| — | 0.51 | 0.71 | 0.61 | — | — | 81 | 31.4% | -0.73 | 3.33 | 2.32 | 4.35 | — |
| — | 0.34 | 0.50 | 0.42 | — | — | 82 | — | — | 4.35 | 3.10 | 5.60 | — |
| — | 0.12 | 0.53 | 0.33 | — | — | 83 | — | — | 4.37 | 2.83 | 5.90 | — |
| — | 0.07 | 0.35 | 0.21 | — | — | 84 | — | — | 5.60 | 3.65 | 7.55 | — |
| — | 0.10 | 0.17 | 0.14 | — | — | 85 | — | — | 6.62 | 5.80 | 7.45 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 86 | — | — | 7.70 | 5.90 | 9.50 | — |
| — | — | 0.12 | — | — | — | 87 | — | — | 8.88 | 7.25 | 10.50 | — |
| — | — | 0.14 | — | — | — | 88 | — | — | 9.85 | 8.20 | 11.50 | — |
| — | — | 1.20 | — | +0.01 | 34.6% | 89 | 34.6% | -1.00 | 10.55 | 8.60 | 12.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 35.1% | 90 | — | — | 11.40 | 10.10 | 12.70 | — |
| — | — | 0.75 | — | — | — | 91 | 35.5% | -1.00 | 12.60 | 10.70 | 14.50 | — |
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.