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 | |
| — | 25.10 | 26.70 | 25.90 | +0.97 | 47.4% | 52.5 | — | — | 0.18 | 0.05 | 0.32 | — |
| — | 22.70 | 25.20 | 23.95 | — | — | 55 | — | — | 0.31 | 0.22 | 0.40 | — |
| — | 19.80 | 21.90 | 20.85 | +0.94 | 43.9% | 57.5 | 43.9% | -0.06 | 0.44 | 0.36 | 0.52 | — |
| — | 18.05 | 19.60 | 18.82 | +0.92 | 42.4% | 60 | 42.4% | -0.08 | 0.67 | 0.54 | 0.79 | — |
| — | 16.15 | 17.75 | 16.95 | +0.89 | 41.0% | 62.5 | 41.0% | -0.11 | 0.88 | 0.76 | 1.00 | — |
| — | 14.30 | 15.25 | 14.78 | +0.86 | 39.9% | 65 | 39.9% | -0.14 | 1.25 | 1.06 | 1.43 | — |
| — | 11.70 | 13.15 | 12.43 | +0.82 | 38.9% | 67.5 | 38.9% | -0.19 | 1.65 | 1.54 | 1.76 | — |
| — | 10.40 | 11.35 | 10.88 | +0.77 | 38.0% | 70 | 38.0% | -0.24 | 2.17 | 2.00 | 2.35 | — |
| — | 9.10 | 9.75 | 9.43 | +0.71 | 37.3% | 72.5 | 37.3% | -0.30 | 3.17 | 2.65 | 3.70 | — |
| — | 7.50 | 7.90 | 7.70 | +0.64 | 36.7% | 75 | 36.7% | -0.36 | 3.80 | 3.55 | 4.05 | — |
| — | 5.65 | 6.55 | 6.10 | +0.58 | 36.2% | 77.5 | 36.2% | -0.43 | 4.80 | 4.45 | 5.15 | — |
| — | 5.00 | 5.25 | 5.12 | +0.51 | 35.8% | 80 | 35.8% | -0.50 | 6.20 | 6.00 | 6.40 | — |
| — | 3.55 | 4.20 | 3.88 | +0.44 | 35.5% | 82.5 | 35.5% | -0.58 | 7.58 | 6.75 | 8.40 | — |
| — | 3.10 | 3.40 | 3.25 | +0.37 | 35.3% | 85 | 35.3% | -0.64 | 9.47 | 8.55 | 10.40 | — |
| — | 2.24 | 2.62 | 2.43 | +0.31 | 35.2% | 87.5 | 35.2% | -0.71 | 11.60 | 10.95 | 12.25 | — |
| — | 1.90 | 2.01 | 1.96 | +0.26 | 35.2% | 90 | 35.2% | -0.77 | 13.30 | 12.85 | 13.75 | — |
| — | 1.21 | 1.59 | 1.40 | +0.21 | 35.3% | 92.5 | 35.3% | -0.82 | 15.80 | 14.40 | 17.20 | — |
| — | 0.98 | 1.18 | 1.08 | +0.17 | 35.4% | 95 | 35.4% | -0.86 | 18.27 | 17.10 | 19.45 | — |
| — | 0.75 | 0.91 | 0.83 | +0.14 | 35.5% | 97.5 | 35.5% | -0.90 | 20.25 | 19.45 | 21.05 | — |
| — | 0.55 | 0.71 | 0.63 | +0.11 | 35.8% | 100 | 35.8% | -0.94 | 22.60 | 21.80 | 23.40 | — |
| — | 0.23 | 0.42 | 0.33 | +0.07 | 36.4% | 105 | 36.4% | -0.98 | 27.43 | 25.70 | 29.15 | — |
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.