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 | |
| — | — | — | — | +1.00 | 47.3% | 64 | 47.3% | -0.00 | — | — | — | — |
| — | 11.20 | 13.55 | 12.38 | +1.00 | 46.3% | 65 | 46.3% | -0.00 | — | — | 0.03 | — |
| — | 10.05 | 12.35 | 11.20 | +0.99 | 45.2% | 66 | 45.2% | -0.01 | — | — | 0.67 | — |
| — | 9.05 | 11.40 | 10.22 | +0.99 | 44.2% | 67 | 44.2% | -0.01 | — | — | 0.07 | — |
| — | 8.20 | 10.35 | 9.28 | +0.99 | 43.2% | 68 | 43.2% | -0.01 | — | — | 0.05 | — |
| — | 7.10 | 9.50 | 8.30 | +0.98 | 42.3% | 69 | 42.3% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 7.75 | 8.35 | 8.05 | +0.97 | 41.4% | 70 | 41.4% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 6.05 | 7.50 | 6.78 | +0.95 | 40.6% | 71 | 40.6% | -0.05 | 0.10 | 0.06 | 0.15 | — |
| — | 5.00 | 6.45 | 5.72 | +0.92 | 39.8% | 72 | 39.8% | -0.08 | 0.13 | 0.06 | 0.20 | — |
| — | 4.20 | 5.55 | 4.88 | +0.89 | 39.1% | 73 | 39.1% | -0.11 | 0.21 | 0.13 | 0.29 | — |
| — | 3.65 | 4.80 | 4.22 | +0.84 | 38.5% | 74 | 38.5% | -0.16 | 0.32 | 0.15 | 0.49 | — |
| — | 3.40 | 3.85 | 3.62 | +0.78 | 37.9% | 75 | 37.9% | -0.22 | 0.56 | 0.48 | 0.65 | — |
| — | 2.62 | 3.15 | 2.88 | +0.71 | 37.4% | 76 | 37.4% | -0.30 | 0.80 | 0.62 | 0.98 | — |
| — | 2.03 | 2.59 | 2.31 | +0.62 | 37.0% | 77 | 37.0% | -0.38 | 1.15 | 1.08 | 1.22 | — |
| — | 1.70 | 1.83 | 1.76 | +0.53 | 36.8% | 78 | 36.8% | -0.47 | 1.64 | 1.48 | 1.79 | — |
| — | 1.25 | 1.31 | 1.28 | +0.43 | 36.6% | 79 | 36.6% | -0.57 | 2.17 | 2.01 | 2.33 | — |
| — | 0.87 | 1.00 | 0.94 | +0.34 | 36.6% | 80 | 36.6% | -0.66 | 2.87 | 2.58 | 3.15 | — |
| — | 0.59 | 0.68 | 0.64 | +0.26 | 36.8% | 81 | 36.8% | -0.74 | 3.58 | 3.30 | 3.85 | — |
| — | 0.35 | 0.47 | 0.41 | +0.20 | 37.1% | 82 | 37.1% | -0.81 | 4.45 | 4.10 | 4.80 | — |
| — | 0.25 | 0.34 | 0.29 | +0.14 | 37.5% | 83 | 37.5% | -0.86 | 5.55 | 4.90 | 6.20 | — |
| — | 0.15 | 0.24 | 0.20 | +0.10 | 38.1% | 84 | 38.1% | -0.90 | 6.47 | 5.85 | 7.10 | — |
| — | 0.09 | 0.23 | 0.16 | +0.07 | 38.8% | 85 | 38.8% | -0.93 | 7.50 | 6.70 | 8.30 | — |
| — | 0.03 | 0.13 | 0.08 | +0.05 | 39.6% | 86 | 39.6% | -0.95 | 8.18 | 7.10 | 9.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 40.5% | 87 | 40.5% | -0.97 | 9.20 | 8.10 | 10.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 41.5% | 88 | 41.5% | -0.98 | 10.78 | 9.55 | 12.00 | — |
| — | — | 0.17 | — | +0.02 | 42.5% | 89 | 42.5% | -0.99 | 11.28 | 10.20 | 12.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 43.5% | 90 | 43.5% | -1.00 | 12.90 | 11.75 | 14.05 | — |
| — | — | 0.05 | — | +0.01 | 44.5% | 91 | 44.5% | -1.00 | 13.88 | 12.75 | 15.00 | — |
| — | — | 0.56 | — | +0.01 | 45.4% | 92 | 45.4% | -1.00 | 14.62 | 13.20 | 16.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 46.4% | 93 | 46.4% | -1.00 | 15.90 | 14.75 | 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.