Spot 78.89
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.75 | 13.95 | 13.85 | +1.00 | 30.6% | 65 | 30.6% | +0.00 | — | — | 0.01 | — |
| — | 12.65 | 12.95 | 12.80 | +1.00 | 28.9% | 66 | 28.9% | +0.00 | — | — | 0.01 | — |
| — | 11.70 | 11.95 | 11.82 | +1.00 | 27.3% | 67 | 27.3% | +0.00 | — | — | 0.01 | — |
| — | 10.70 | 10.95 | 10.82 | +1.00 | 25.7% | 68 | 25.7% | +0.00 | — | — | 0.01 | — |
| — | 9.70 | 9.95 | 9.82 | +1.00 | 24.4% | 69 | 24.4% | +0.00 | — | — | 0.01 | — |
| — | 8.70 | 8.95 | 8.82 | +1.00 | 23.1% | 70 | 23.1% | +0.00 | — | — | 0.01 | — |
| — | 8.20 | 8.45 | 8.32 | +1.00 | 22.5% | 70.5 | 22.5% | +0.00 | — | — | 0.01 | — |
| — | 7.70 | 7.95 | 7.83 | +1.00 | 22.0% | 71 | 22.0% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.45 | 7.33 | +1.00 | 21.4% | 71.5 | 21.4% | +0.00 | — | — | 0.01 | — |
| — | 6.75 | 6.95 | 6.85 | +1.00 | 21.0% | 72 | 21.0% | +0.00 | — | — | 0.01 | — |
| — | 6.20 | 6.45 | 6.33 | +1.00 | 20.5% | 72.5 | 20.5% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 5.95 | 5.83 | +1.00 | 20.2% | 73 | 20.2% | +0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.45 | 5.33 | +1.00 | 20.0% | 73.5 | 20.0% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.90 | 4.80 | +1.00 | 20.3% | 74 | 20.3% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.45 | 4.33 | +1.00 | 21.2% | 74.5 | 21.2% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 22.8% | 75 | 22.8% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.45 | 3.33 | +0.99 | 24.2% | 75.5 | 24.2% | -0.01 | — | — | 0.01 | — |
| — | 2.77 | 2.92 | 2.85 | +0.98 | 24.6% | 76 | 24.6% | -0.02 | — | — | 0.01 | — |
| — | 2.27 | 2.41 | 2.34 | +0.96 | 23.3% | 76.5 | 23.3% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.79 | 1.92 | 1.85 | +0.94 | 21.0% | 77 | 21.0% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.30 | 1.42 | 1.36 | +0.90 | 18.8% | 77.5 | 18.8% | -0.10 | 0.06 | 0.05 | 0.06 | — |
| — | 0.90 | 0.97 | 0.94 | +0.82 | 17.2% | 78 | 17.2% | -0.18 | 0.12 | 0.11 | 0.12 | — |
| — | 0.54 | 0.56 | 0.55 | +0.67 | 16.3% | 78.5 | 16.3% | -0.33 | 0.24 | 0.24 | 0.25 | — |
| — | 0.28 | 0.30 | 0.29 | +0.47 | 16.1% | 79 | 16.1% | -0.54 | 0.48 | 0.47 | 0.49 | — |
| — | 0.13 | 0.14 | 0.14 | +0.27 | 16.3% | 79.5 | 16.3% | -0.74 | 0.82 | 0.80 | 0.85 | — |
| — | 0.06 | 0.07 | 0.07 | +0.14 | 17.2% | 80 | 17.2% | -0.87 | 1.25 | 1.19 | 1.32 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 18.9% | 80.5 | 18.9% | -0.94 | 1.73 | 1.64 | 1.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 21.3% | 81 | 21.3% | -0.96 | 2.21 | 2.13 | 2.29 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 23.7% | 81.5 | 23.7% | -0.98 | 2.71 | 2.62 | 2.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 24.7% | 82 | 24.7% | -1.00 | 3.20 | 3.10 | 3.30 | — |
| — | — | 0.01 | — | +0.01 | 24.2% | 82.5 | 24.2% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 22.7% | 83 | 22.7% | -1.00 | 4.20 | 4.10 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 83.5 | 21.1% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 84 | 19.9% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 84.5 | 19.3% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 85 | 19.2% | -1.00 | 6.20 | 6.10 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 85.5 | 19.4% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 86 | 19.6% | -1.00 | 7.20 | 7.10 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 86.5 | 19.9% | -1.00 | 7.70 | 7.60 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 87 | 20.2% | -1.00 | 8.20 | 8.10 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 88 | 20.9% | -1.00 | 9.20 | 9.10 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 89 | 21.6% | -1.00 | 10.20 | 10.10 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 90 | 22.4% | -1.00 | 11.20 | 11.10 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 91 | 23.2% | -1.00 | 12.20 | 12.10 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 92 | 24.1% | -1.00 | 13.20 | 13.10 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 93 | 25.0% | -1.00 | 14.20 | 14.10 | 14.30 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 94 | 25.9% | -1.00 | 15.20 | 15.10 | 15.30 | — |
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.