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 | |
| — | 13.20 | 13.35 | 13.28 | +1.00 | 34.5% | 65 | 34.5% | +0.00 | — | — | 0.01 | — |
| — | 8.20 | 8.35 | 8.28 | +1.00 | 34.6% | 70 | 34.6% | -0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.35 | 7.28 | +1.00 | 32.7% | 71 | 32.7% | -0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.35 | 6.28 | +1.00 | 30.8% | 72 | 30.8% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.35 | 5.28 | +1.00 | 28.8% | 73 | 28.8% | -0.01 | — | — | 0.01 | — |
| — | 4.70 | 4.85 | 4.78 | +1.00 | 27.9% | 73.5 | 27.9% | -0.01 | — | — | 0.01 | — |
| — | 4.20 | 4.35 | 4.28 | +1.00 | 26.9% | 74 | 26.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.70 | 3.85 | 3.77 | +1.00 | 25.9% | 74.5 | 25.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 3.20 | 3.35 | 3.27 | — | — | 75 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 2.72 | 2.83 | 2.77 | — | — | 75.5 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 2.23 | 2.34 | 2.29 | +0.97 | 22.9% | 76 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 1.76 | 1.85 | 1.80 | — | — | 76.5 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 1.33 | 1.38 | 1.35 | — | — | 77 | 21.6% | -0.26 | 0.23 | 0.22 | 0.24 | — |
| — | 0.94 | 0.98 | 0.96 | +0.72 | 21.2% | 77.5 | — | — | 0.39 | 0.37 | 0.40 | — |
| — | 0.62 | 0.65 | 0.64 | — | — | 78 | 21.0% | -0.51 | 0.59 | 0.58 | 0.61 | — |
| — | 0.38 | 0.41 | 0.40 | — | — | 78.5 | — | — | 0.89 | 0.87 | 0.90 | — |
| — | 0.23 | 0.25 | 0.24 | +0.27 | 21.2% | 79 | — | — | 1.24 | 1.21 | 1.26 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 79.5 | — | — | 1.64 | 1.60 | 1.68 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 80 | 21.6% | -0.91 | 2.08 | 2.03 | 2.14 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 21.9% | 80.5 | 21.9% | -0.95 | 2.55 | 2.49 | 2.61 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 22.1% | 81 | 22.1% | -0.97 | 3.04 | 2.98 | 3.10 | — |
| — | — | 0.01 | — | +0.01 | 22.3% | 81.5 | 22.3% | -0.99 | 3.52 | 3.45 | 3.60 | — |
| — | — | 0.01 | — | +0.01 | 22.6% | 82 | 22.6% | -0.99 | 4.03 | 3.95 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 22.8% | 82.5 | 22.8% | -1.00 | 4.53 | 4.45 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 83 | 23.1% | -1.00 | 5.03 | 4.95 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 83.5 | 23.3% | -1.00 | 5.53 | 5.45 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 84 | 23.6% | -1.00 | 6.03 | 5.95 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 84.5 | 23.9% | -1.00 | 6.53 | 6.45 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 85 | 24.2% | -1.00 | 7.03 | 6.95 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 85.5 | 24.6% | -1.00 | 7.53 | 7.45 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 86 | 24.9% | -1.00 | 8.03 | 7.95 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 86.5 | 25.2% | -1.00 | 8.53 | 8.45 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 87 | 25.5% | -1.00 | 9.03 | 8.95 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 87.5 | 25.8% | -1.00 | 9.53 | 9.45 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 88 | 26.1% | -1.00 | 10.03 | 9.95 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 26.3% | 88.5 | 26.3% | -1.00 | 10.53 | 10.45 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 89 | 26.6% | -1.00 | 11.03 | 10.95 | 11.10 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 90 | 27.0% | -1.00 | 12.03 | 11.95 | 12.10 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 91 | 27.3% | -1.00 | 13.03 | 12.95 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 92 | 27.5% | -1.00 | 14.03 | 13.95 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 93 | 27.6% | -1.00 | 15.03 | 14.95 | 15.10 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 94 | 27.5% | -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.