Spot 78.24
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 15.35 | 15.28 | +1.00 | 28.3% | 63 | 28.3% | -0.00 | — | — | 0.02 | — |
| — | 14.20 | 14.35 | 14.28 | +1.00 | 27.4% | 64 | 27.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.20 | 13.35 | 13.28 | +1.00 | 26.6% | 65 | 26.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.20 | 12.35 | 12.28 | +1.00 | 25.7% | 66 | 25.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.20 | 11.35 | 11.28 | +1.00 | 24.8% | 67 | 24.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 10.20 | 10.35 | 10.28 | +1.00 | 23.9% | 68 | 23.9% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 9.20 | 9.35 | 9.28 | +0.99 | 22.9% | 69 | 22.9% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 8.25 | 8.40 | 8.32 | +0.97 | 22.0% | 70 | 22.0% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 3.65 | 3.75 | 3.70 | +0.80 | 17.7% | 75 | 17.7% | -0.20 | 0.46 | 0.45 | 0.46 | — |
| — | 2.91 | 2.94 | 2.92 | +0.72 | 17.2% | 76 | 17.2% | -0.28 | 0.68 | 0.67 | 0.69 | — |
| — | 2.21 | 2.24 | 2.23 | +0.64 | 16.9% | 77 | 16.9% | -0.37 | 0.98 | 0.97 | 0.99 | — |
| — | 1.61 | 1.63 | 1.62 | +0.54 | 16.4% | 78 | 16.4% | -0.48 | 1.38 | 1.37 | 1.39 | — |
| — | 1.11 | 1.14 | 1.12 | +0.43 | 16.1% | 79 | — | — | 1.91 | 1.89 | 1.92 | — |
| — | 0.74 | 0.76 | 0.75 | +0.32 | 15.9% | 80 | 15.9% | -0.70 | 2.54 | 2.53 | 2.56 | — |
| — | 0.47 | 0.48 | 0.47 | +0.23 | 15.8% | 81 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 0.28 | 0.30 | 0.29 | — | — | 82 | 15.8% | -0.88 | 4.15 | 4.10 | 4.20 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 83 | — | — | 5.08 | 5.00 | 5.15 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 84 | — | — | 6.03 | 5.95 | 6.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 17.2% | 85 | — | — | 7.03 | 6.95 | 7.10 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 86 | — | — | 8.03 | 7.95 | 8.10 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 87 | — | — | 9.03 | 8.95 | 9.10 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 88 | — | — | 10.03 | 9.95 | 10.10 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 89 | — | — | 11.03 | 10.95 | 11.10 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 90 | 21.7% | -1.00 | 12.03 | 11.95 | 12.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.7% | 91 | 22.7% | -1.00 | 13.03 | 12.95 | 13.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 23.6% | 92 | 23.6% | -1.00 | 14.03 | 13.95 | 14.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.6% | 93 | 24.6% | -1.00 | 15.03 | 14.95 | 15.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.6% | 94 | 25.6% | -1.00 | 16.02 | 15.95 | 16.10 | — |
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.