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 | 30.3% | 65 | 30.3% | -0.00 | — | — | 0.01 | — |
| — | 8.20 | 8.35 | 8.28 | +1.00 | 27.4% | 70 | 27.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.20 | 7.35 | 7.28 | +1.00 | 25.5% | 71 | 25.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.20 | 6.35 | 6.28 | +1.00 | 23.7% | 72 | 23.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.20 | 5.35 | 5.28 | +1.00 | 22.0% | 73 | 22.0% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.20 | 4.35 | 4.28 | +0.99 | 20.6% | 74 | 20.6% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 3.20 | 3.35 | 3.27 | +0.97 | 19.4% | 75 | 19.4% | -0.10 | 0.12 | 0.12 | 0.13 | — |
| — | 2.33 | 2.39 | 2.36 | +0.87 | 18.6% | 76 | 18.6% | -0.19 | 0.24 | 0.24 | 0.25 | — |
| — | 1.92 | 1.97 | 1.95 | — | — | 76.5 | 18.3% | -0.25 | 0.35 | 0.34 | 0.36 | — |
| — | 1.55 | 1.58 | 1.56 | — | — | 77 | — | — | 0.48 | 0.47 | 0.49 | — |
| — | 1.22 | 1.24 | 1.23 | — | — | 77.5 | — | — | 0.66 | 0.65 | 0.67 | — |
| — | 0.93 | 0.95 | 0.94 | — | — | 78 | — | — | 0.87 | 0.86 | 0.88 | — |
| — | 0.69 | 0.71 | 0.70 | — | — | 78.5 | — | — | 1.14 | 1.13 | 1.15 | — |
| — | 0.50 | 0.52 | 0.51 | — | — | 79 | — | — | 1.46 | 1.44 | 1.47 | — |
| — | 0.36 | 0.37 | 0.36 | — | — | 79.5 | — | — | 1.82 | 1.80 | 1.84 | — |
| — | 0.25 | 0.26 | 0.26 | — | — | 80 | — | — | 2.21 | 2.18 | 2.23 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 80.5 | — | — | 2.64 | 2.60 | 2.68 | — |
| — | 0.11 | 0.12 | 0.12 | +0.11 | 18.0% | 81 | 18.0% | -0.91 | 3.10 | 3.05 | 3.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 18.5% | 81.5 | 18.5% | -0.94 | 3.58 | 3.50 | 3.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 19.0% | 82 | 19.0% | -0.96 | 4.03 | 3.95 | 4.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 19.7% | 82.5 | 19.7% | -0.97 | 4.53 | 4.45 | 4.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 20.3% | 83 | 20.3% | -0.98 | 5.03 | 4.95 | 5.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 21.0% | 83.5 | 21.0% | -0.99 | 5.53 | 5.45 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 21.7% | 84 | 21.7% | -0.99 | 6.03 | 5.95 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 22.4% | 84.5 | 22.4% | -1.00 | 6.53 | 6.45 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.0% | 85 | 23.0% | -1.00 | 7.03 | 6.95 | 7.10 | — |
| 3,890 | 0.01 | 0.02 | 0.01 | +0.01 | 23.6% | 85.5 | 23.6% | -1.00 | 7.53 | 7.45 | 7.60 | 67 |
| — | — | 0.01 | — | +0.01 | 24.1% | 86 | 24.1% | -1.00 | 8.03 | 7.95 | 8.10 | — |
| — | — | 0.01 | — | +0.01 | 24.6% | 86.5 | 24.6% | -1.00 | 8.53 | 8.45 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 87 | 25.0% | -1.00 | 9.03 | 8.95 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 87.5 | 25.3% | -1.00 | 9.53 | 9.45 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 88 | 25.6% | -1.00 | 10.03 | 9.95 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 88.5 | 25.9% | -1.00 | 10.53 | 10.45 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 89 | 26.2% | -1.00 | 11.03 | 10.95 | 11.10 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 90 | 26.7% | -1.00 | 12.03 | 11.95 | 12.10 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 91 | 27.0% | -1.00 | 13.03 | 12.95 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 92 | 27.3% | -1.00 | 14.03 | 13.95 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 93 | 27.5% | -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.