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 | |
| — | 16.50 | 20.25 | 18.38 | +1.00 | 47.6% | 60 | 47.6% | -0.00 | — | — | 0.76 | — |
| — | 11.50 | 15.40 | 13.45 | +1.00 | 40.6% | 65 | 40.6% | -0.00 | — | — | 0.50 | — |
| — | 10.50 | 14.15 | 12.32 | +1.00 | 39.4% | 66 | 39.4% | -0.00 | — | — | 0.16 | — |
| — | 9.55 | 13.25 | 11.40 | +1.00 | 38.4% | 67 | 38.4% | -0.00 | — | — | 0.43 | — |
| — | 8.85 | 12.40 | 10.62 | +1.00 | 37.4% | 68 | 37.4% | -0.00 | — | — | 0.15 | — |
| — | 7.55 | 11.35 | 9.45 | +0.99 | 36.4% | 69 | 36.4% | -0.01 | — | — | 0.95 | — |
| — | 7.55 | 9.15 | 8.35 | +0.99 | 35.5% | 70 | 35.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 5.55 | 8.40 | 6.97 | +0.97 | 34.7% | 71 | 34.7% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| — | 5.55 | 8.15 | 6.85 | +0.96 | 33.9% | 72 | 33.9% | -0.04 | 0.18 | 0.06 | 0.31 | — |
| — | 4.25 | 6.80 | 5.53 | +0.93 | 33.1% | 73 | 33.1% | -0.07 | 0.12 | 0.09 | 0.15 | — |
| — | 3.85 | 5.90 | 4.88 | +0.89 | 32.4% | 74 | 32.4% | -0.11 | 0.19 | 0.13 | 0.25 | — |
| — | 3.30 | 4.30 | 3.80 | +0.83 | 31.8% | 75 | 31.8% | -0.17 | 0.34 | 0.22 | 0.45 | — |
| — | 2.76 | 3.05 | 2.90 | +0.75 | 31.4% | 76 | 31.4% | -0.26 | 0.45 | 0.30 | 0.60 | — |
| — | 2.03 | 2.47 | 2.25 | +0.66 | 31.2% | 77 | 31.2% | -0.35 | 0.81 | 0.76 | 0.86 | — |
| — | 1.53 | 1.89 | 1.71 | +0.54 | 31.2% | 78 | 31.2% | -0.45 | 1.24 | 1.14 | 1.33 | — |
| — | 1.08 | 1.21 | 1.15 | — | — | 79 | 31.4% | -0.56 | 1.76 | 1.66 | 1.87 | — |
| — | 0.72 | 0.84 | 0.78 | +0.33 | 31.7% | 80 | 31.7% | -0.67 | 2.40 | 2.26 | 2.54 | — |
| — | 0.44 | 0.57 | 0.51 | +0.24 | 32.1% | 81 | 32.1% | -0.75 | 3.12 | 1.84 | 4.40 | — |
| — | 0.30 | 0.37 | 0.34 | +0.17 | 32.7% | 82 | 32.7% | -0.83 | 3.94 | 2.67 | 5.20 | — |
| — | 0.19 | 0.37 | 0.28 | +0.13 | 33.3% | 83 | 33.3% | -0.88 | 4.72 | 4.15 | 5.30 | — |
| — | 0.01 | 0.24 | 0.12 | +0.09 | 34.0% | 84 | 34.0% | -0.92 | 5.78 | 4.50 | 7.05 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 34.7% | 85 | 34.7% | -0.95 | 6.80 | 6.05 | 7.55 | — |
| — | — | 0.74 | — | +0.04 | 35.4% | 86 | 35.4% | -0.97 | 7.78 | 6.80 | 8.75 | — |
| — | — | 0.12 | — | +0.03 | 36.1% | 87 | 36.1% | -0.98 | 8.78 | 6.95 | 10.60 | — |
| — | — | 0.75 | — | +0.02 | 36.8% | 88 | 36.8% | -0.99 | 9.53 | 7.95 | 11.10 | — |
| — | — | 0.75 | — | +0.01 | 37.4% | 89 | 37.4% | -1.00 | 10.70 | 8.85 | 12.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 37.9% | 90 | 37.9% | -1.00 | 11.75 | 10.55 | 12.95 | — |
| — | — | 0.40 | — | +0.00 | 38.3% | 91 | 38.3% | -1.00 | 12.62 | 10.70 | 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.