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 | |
| — | 11.90 | 15.70 | 13.80 | +0.96 | 38.6% | 65 | 38.6% | -0.04 | — | — | 2.21 | — |
| — | 10.90 | 14.75 | 12.82 | +0.96 | 37.7% | 66 | 37.7% | -0.04 | — | — | 1.72 | — |
| — | 10.30 | 13.00 | 11.65 | +0.94 | 36.8% | 67 | 36.8% | -0.06 | 0.26 | 0.01 | 0.50 | — |
| — | 10.35 | 12.15 | 11.25 | +0.93 | 35.8% | 68 | 35.8% | -0.07 | 0.26 | 0.01 | 0.50 | — |
| — | 8.75 | 11.20 | 9.97 | +0.91 | 34.9% | 69 | 34.9% | -0.09 | 0.32 | 0.01 | 0.62 | — |
| — | 7.75 | 10.25 | 9.00 | +0.89 | 34.0% | 70 | 34.0% | -0.11 | 0.48 | 0.01 | 0.95 | — |
| — | 6.70 | 9.35 | 8.03 | +0.87 | 33.1% | 71 | 33.1% | -0.13 | 0.63 | 0.01 | 1.25 | — |
| — | 5.85 | 9.25 | 7.55 | +0.84 | 32.4% | 72 | 32.4% | -0.16 | 0.42 | 0.22 | 0.62 | — |
| — | 4.50 | 7.60 | 6.05 | +0.81 | 31.7% | 73 | 31.7% | -0.19 | 0.66 | 0.47 | 0.85 | — |
| — | 4.65 | 6.25 | 5.45 | +0.77 | 31.1% | 74 | 31.1% | -0.24 | 0.83 | 0.66 | 1.01 | — |
| — | 3.55 | 6.15 | 4.85 | +0.72 | 30.7% | 75 | 30.7% | -0.28 | 1.24 | 1.18 | 1.30 | — |
| — | 2.89 | 5.40 | 4.14 | +0.67 | 30.4% | 76 | 30.4% | -0.34 | 1.61 | 1.51 | 1.71 | — |
| — | 2.29 | 4.80 | 3.54 | +0.61 | 30.2% | 77 | 30.2% | -0.39 | 1.88 | 1.70 | 2.06 | — |
| — | 1.77 | 3.70 | 2.73 | +0.55 | 30.1% | 78 | 30.1% | -0.45 | 2.44 | 2.36 | 2.52 | — |
| — | 1.33 | 3.75 | 2.54 | +0.49 | 30.0% | 79 | 30.0% | -0.52 | 2.89 | 1.68 | 4.10 | — |
| — | 1.00 | 3.15 | 2.08 | +0.43 | 30.1% | 80 | 30.1% | -0.58 | 3.54 | 2.23 | 4.85 | — |
| — | 1.63 | 1.79 | 1.71 | +0.37 | 30.3% | 81 | 30.3% | -0.63 | 4.58 | 3.75 | 5.40 | — |
| — | 1.32 | 1.47 | 1.40 | +0.32 | 30.5% | 82 | 30.5% | -0.69 | 5.03 | 3.95 | 6.10 | — |
| — | 1.03 | 1.18 | 1.10 | +0.28 | 30.7% | 83 | 30.7% | -0.73 | 5.58 | 4.30 | 6.85 | — |
| — | 0.60 | 0.94 | 0.77 | +0.23 | 31.1% | 84 | 31.1% | -0.78 | 6.30 | 5.00 | 7.60 | — |
| — | 0.64 | 0.77 | 0.70 | +0.20 | 31.4% | 85 | 31.4% | -0.81 | 7.20 | 5.95 | 8.45 | — |
| — | 0.17 | 0.76 | 0.47 | +0.17 | 31.8% | 86 | 31.8% | -0.85 | 8.12 | 6.90 | 9.35 | — |
| — | 0.14 | 0.90 | 0.52 | +0.14 | 32.3% | 87 | 32.3% | -0.88 | 9.15 | 8.05 | 10.25 | — |
| — | 0.01 | 1.38 | 0.69 | +0.12 | 32.7% | 88 | 32.7% | -0.90 | 9.88 | 8.55 | 11.20 | — |
| — | 0.08 | 0.63 | 0.35 | +0.10 | 33.2% | 89 | 33.2% | -0.92 | 11.10 | 10.05 | 12.15 | — |
| — | 0.02 | 0.66 | 0.34 | +0.08 | 33.7% | 90 | 33.7% | -0.94 | 11.78 | 10.45 | 13.10 | — |
| — | 0.01 | 0.50 | 0.26 | +0.07 | 34.1% | 91 | 34.1% | -0.95 | 13.22 | 11.85 | 14.60 | — |
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.