Spot 78.04
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.97 | 38.6% | 64 | 38.6% | -0.03 | — | — | — | — |
| — | 12.10 | 13.90 | 13.00 | +0.96 | 38.5% | 65 | 38.5% | -0.04 | — | — | 0.39 | — |
| — | — | — | — | +0.95 | 38.4% | 66 | 38.4% | -0.05 | — | — | — | — |
| — | — | — | — | +0.93 | 38.2% | 67 | 38.2% | -0.07 | — | — | — | — |
| — | — | — | — | +0.92 | 37.9% | 68 | 37.9% | -0.09 | — | — | — | — |
| — | — | — | — | +0.89 | 37.7% | 69 | 37.7% | -0.11 | — | — | — | — |
| — | 7.50 | 10.05 | 8.78 | +0.87 | 37.3% | 70 | 37.3% | -0.13 | 0.51 | 0.33 | 0.69 | — |
| — | 6.65 | 9.20 | 7.92 | +0.84 | 37.0% | 71 | 37.0% | -0.16 | 0.69 | 0.46 | 0.92 | — |
| — | 5.85 | 7.50 | 6.67 | +0.81 | 36.6% | 72 | 36.6% | -0.19 | 0.81 | 0.65 | 0.98 | — |
| 20 | 5.60 | 6.85 | 6.22 | +0.77 | 36.2% | 73 | 36.2% | -0.23 | 1.02 | 0.83 | 1.21 | 59 |
| — | 4.50 | 6.85 | 5.67 | +0.73 | 35.8% | 74 | — | — | 1.28 | 1.07 | 1.49 | — |
| — | 4.35 | 5.15 | 4.75 | — | — | 75 | — | — | 1.68 | 1.56 | 1.79 | — |
| — | 3.25 | 4.50 | 3.88 | — | — | 76 | 35.1% | -0.36 | 1.97 | 1.75 | 2.18 | — |
| — | 2.93 | 3.90 | 3.42 | +0.59 | 34.7% | 77 | 34.7% | -0.42 | 2.40 | 2.20 | 2.60 | — |
| — | 2.82 | 3.35 | 3.08 | +0.54 | 34.3% | 78 | 34.3% | -0.46 | 2.88 | 2.61 | 3.15 | — |
| — | 2.44 | 2.89 | 2.67 | +0.49 | 34.1% | 79 | 34.1% | -0.52 | 3.29 | 2.87 | 3.70 | — |
| — | 2.16 | 2.42 | 2.29 | +0.43 | 33.8% | 80 | 33.8% | -0.58 | 3.95 | 3.65 | 4.25 | — |
| — | 1.80 | 2.17 | 1.99 | +0.38 | 33.6% | 81 | 33.6% | -0.63 | 4.60 | 4.35 | 4.85 | — |
| — | 1.47 | 1.71 | 1.59 | +0.33 | 33.5% | 82 | 33.5% | -0.68 | 5.88 | 5.15 | 6.60 | — |
| — | 1.03 | 1.40 | 1.22 | +0.29 | 33.4% | 83 | 33.4% | -0.72 | 6.10 | 4.90 | 7.30 | — |
| — | 0.92 | 1.31 | 1.11 | +0.24 | 33.4% | 84 | 33.4% | -0.77 | 6.90 | 5.70 | 8.10 | — |
| — | 0.55 | 0.96 | 0.76 | +0.21 | 33.5% | 85 | 33.5% | -0.81 | 7.67 | 6.45 | 8.90 | — |
| — | 0.48 | 0.76 | 0.62 | +0.17 | 33.7% | 86 | 33.7% | -0.84 | 8.85 | 7.95 | 9.75 | — |
| — | 0.08 | 0.82 | 0.45 | +0.15 | 33.9% | 87 | 33.9% | -0.87 | 9.60 | 8.60 | 10.60 | — |
| — | 0.10 | 0.75 | 0.42 | +0.12 | 34.3% | 88 | 34.3% | -0.89 | 10.68 | 9.80 | 11.55 | — |
| — | 0.06 | 0.81 | 0.43 | +0.10 | 34.7% | 89 | 34.7% | -0.91 | 11.30 | 10.15 | 12.45 | — |
| — | 0.16 | 0.34 | 0.25 | +0.09 | 35.2% | 90 | 35.2% | -0.93 | 12.25 | 11.10 | 13.40 | — |
| — | 0.08 | 0.26 | 0.17 | — | — | 91 | 35.8% | -0.94 | 13.20 | 12.00 | 14.40 | — |
| — | 0.08 | 0.23 | 0.15 | +0.06 | 36.5% | 92 | 36.5% | -0.96 | 14.35 | 13.35 | 15.35 | — |
| — | — | 0.95 | — | +0.06 | 37.2% | 93 | 37.2% | -0.96 | 15.12 | 13.25 | 17.00 | — |
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.