Spot 78.28
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.35 | 15.35 | 13.35 | +1.00 | 44.5% | 65 | 44.5% | +0.00 | — | — | 0.01 | — |
| — | 11.40 | 14.05 | 12.72 | +1.00 | 41.8% | 66 | 41.8% | +0.00 | — | — | 0.95 | — |
| — | 9.40 | 13.35 | 11.38 | +1.00 | 40.2% | 67 | 40.2% | +0.00 | — | — | 0.95 | — |
| — | 8.45 | 12.25 | 10.35 | +1.00 | 39.3% | 68 | 39.3% | +0.00 | — | — | 0.75 | — |
| — | 7.55 | 11.35 | 9.45 | +1.00 | 39.0% | 69 | 39.0% | +0.00 | — | — | 0.75 | — |
| — | 6.55 | 10.35 | 8.45 | +1.00 | 39.3% | 70 | 39.3% | +0.00 | — | — | 0.11 | — |
| — | 5.50 | 8.30 | 6.90 | +1.00 | 40.6% | 71 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 4.45 | 8.20 | 6.33 | +1.00 | 43.7% | 72 | 43.7% | -0.00 | — | — | 0.03 | — |
| — | 3.50 | 7.20 | 5.35 | +1.00 | 47.8% | 73 | 47.8% | -0.00 | — | — | 0.28 | — |
| — | 2.57 | 6.35 | 4.46 | +0.99 | 49.5% | 74 | 49.5% | -0.02 | 0.09 | 0.01 | 0.17 | — |
| — | 2.51 | 4.05 | 3.28 | +0.96 | 46.2% | 75 | 46.2% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 1.21 | 2.46 | 1.83 | +0.92 | 40.8% | 76 | 40.8% | -0.08 | 0.05 | 0.03 | 0.07 | — |
| — | 1.36 | 2.10 | 1.73 | +0.80 | 37.2% | 77 | 37.2% | -0.20 | 0.14 | 0.10 | 0.17 | — |
| — | 0.28 | 1.27 | 0.78 | +0.57 | 36.7% | 78 | 36.7% | -0.43 | 0.49 | 0.34 | 0.65 | — |
| — | 0.26 | 0.40 | 0.33 | +0.32 | 38.3% | 79 | 38.3% | -0.68 | 1.02 | 0.78 | 1.26 | — |
| — | 0.06 | 0.14 | 0.10 | +0.15 | 41.2% | 80 | 41.2% | -0.85 | 1.82 | 1.30 | 2.35 | — |
| — | 0.04 | 0.07 | 0.06 | +0.07 | 45.0% | 81 | 45.0% | -0.93 | 2.75 | 1.84 | 3.65 | — |
| — | — | 0.09 | — | +0.04 | 49.1% | 82 | 49.1% | -0.97 | 3.62 | 3.00 | 4.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 50.9% | 83 | 50.9% | -0.99 | 4.61 | 2.66 | 6.55 | — |
| — | — | 0.77 | — | +0.00 | 49.2% | 84 | 49.2% | -1.00 | 5.67 | 3.80 | 7.55 | — |
| — | — | 0.11 | — | +0.00 | 45.4% | 85 | 45.4% | -1.00 | 6.65 | 5.40 | 7.90 | — |
| — | — | 0.95 | — | +0.00 | 42.0% | 86 | 42.0% | -1.00 | 7.62 | 5.70 | 9.55 | — |
| — | — | 0.81 | — | +0.00 | 39.8% | 87 | 39.8% | -1.00 | 8.62 | 6.70 | 10.55 | — |
| — | — | 0.75 | — | +0.00 | 38.8% | 88 | 38.8% | -1.00 | 9.95 | 8.35 | 11.55 | — |
| — | — | 0.75 | — | +0.00 | 38.4% | 89 | 38.4% | -1.00 | 10.75 | 8.95 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 38.4% | 90 | 38.4% | -1.00 | 11.65 | 9.75 | 13.55 | — |
| — | — | 0.87 | — | +0.00 | 38.5% | 91 | 38.5% | -1.00 | 12.75 | 10.95 | 14.55 | — |
| — | — | 0.81 | — | +0.00 | 38.7% | 92 | 38.7% | -1.00 | 13.75 | 11.95 | 15.55 | — |
| — | — | 0.93 | — | +0.00 | 39.1% | 93 | 39.1% | -1.00 | 15.15 | 13.75 | 16.55 | — |
| — | — | 0.87 | — | +0.00 | 39.6% | 94 | 39.6% | -1.00 | 15.25 | 13.65 | 16.85 | — |
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.