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 | |
| — | 11.75 | 13.40 | 12.57 | — | — | 65 | — | — | — | — | 0.01 | — |
| — | 9.70 | 11.35 | 10.53 | +1.00 | 51.6% | 67 | 51.6% | +0.00 | — | — | 0.04 | — |
| — | 8.10 | 10.55 | 9.32 | — | — | 68 | — | — | — | — | 0.01 | — |
| — | 7.80 | 9.25 | 8.53 | — | — | 69 | 49.5% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 8.45 | 7.75 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 5.15 | 7.35 | 6.25 | +1.00 | 48.0% | 71 | 48.0% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 6.25 | 5.53 | +1.00 | 47.7% | 72 | 47.7% | -0.00 | — | — | 0.05 | — |
| — | 4.30 | 5.80 | 5.05 | +1.00 | 47.7% | 72.5 | 47.7% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 5.40 | 4.55 | +1.00 | 47.7% | 73 | 47.7% | -0.00 | — | — | 0.04 | — |
| — | 2.73 | 4.25 | 3.49 | +0.99 | 47.2% | 74 | 47.2% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 1.70 | 3.15 | 2.42 | +0.96 | 44.1% | 75 | 44.1% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.54 | 2.28 | 1.91 | +0.90 | 41.7% | 76 | 41.7% | -0.10 | 0.07 | 0.03 | 0.12 | — |
| — | 1.22 | 1.40 | 1.31 | +0.74 | 39.4% | 77 | 39.4% | -0.26 | 0.23 | 0.20 | 0.27 | — |
| — | 0.84 | 1.05 | 0.94 | +0.64 | 38.6% | 77.5 | 38.6% | -0.36 | 0.36 | 0.32 | 0.41 | — |
| — | 0.58 | 0.65 | 0.61 | +0.52 | 38.2% | 78 | 38.2% | -0.48 | 0.59 | 0.48 | 0.70 | — |
| — | 0.21 | 0.29 | 0.25 | +0.28 | 38.4% | 79 | 38.4% | -0.72 | 1.29 | 1.04 | 1.54 | — |
| — | 0.05 | 0.11 | 0.08 | +0.13 | 39.5% | 80 | 39.5% | -0.87 | 2.07 | 1.76 | 2.38 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 40.9% | 81 | 40.9% | -0.96 | 3.02 | 2.70 | 3.35 | — |
| — | — | 0.03 | — | +0.01 | 41.9% | 82 | 41.9% | -0.99 | 4.03 | 3.70 | 4.35 | — |
| — | — | 0.03 | — | +0.01 | 42.4% | 82.5 | 42.4% | -1.00 | 4.85 | 4.20 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 83 | 42.7% | -1.00 | 5.00 | 4.60 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 84 | 43.2% | -1.00 | 6.47 | 5.70 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 85 | 43.6% | -1.00 | 6.92 | 6.60 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 86 | 43.9% | -1.00 | 8.90 | 7.80 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 44.2% | 87 | 44.2% | -1.00 | 9.53 | 8.80 | 10.25 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 87.5 | — | — | 10.40 | 9.30 | 11.50 | — |
| — | — | 0.04 | — | — | — | 88 | — | — | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.06 | — | — | — | 89 | 45.0% | -1.00 | 11.47 | 10.65 | 12.30 | — |
| — | — | 0.01 | — | +0.00 | 45.4% | 90 | 45.4% | -1.00 | 12.53 | 11.75 | 13.30 | — |
| — | — | 0.38 | — | +0.00 | 45.9% | 91 | 45.9% | -1.00 | 13.90 | 12.75 | 15.05 | — |
| — | — | 0.47 | — | +0.00 | 46.4% | 92 | 46.4% | -1.00 | 14.90 | 13.75 | 16.05 | — |
| — | — | 0.16 | — | +0.00 | 46.6% | 92.5 | 46.6% | -1.00 | 14.40 | 13.45 | 15.35 | — |
| — | — | 2.13 | — | +0.00 | 46.9% | 93 | 46.9% | -1.00 | 15.57 | 14.10 | 17.05 | — |
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.