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 | |
| — | 24.95 | 27.75 | 26.35 | — | — | 52.5 | — | — | 0.58 | 0.42 | 0.74 | — |
| — | 22.60 | 25.10 | 23.85 | — | — | 55 | — | — | 0.80 | 0.66 | 0.94 | — |
| — | 20.70 | 22.80 | 21.75 | +0.91 | 42.8% | 57.5 | 42.8% | -0.10 | 1.04 | 0.84 | 1.25 | — |
| — | 19.05 | 20.75 | 19.90 | +0.88 | 42.0% | 60 | 42.0% | -0.13 | 1.42 | 1.00 | 1.84 | — |
| — | 16.55 | 18.60 | 17.57 | +0.85 | 41.2% | 62.5 | 41.2% | -0.16 | 1.86 | 1.57 | 2.15 | — |
| — | 15.55 | 16.65 | 16.10 | +0.82 | 40.5% | 65 | 40.5% | -0.19 | 2.44 | 2.08 | 2.80 | — |
| — | 13.20 | 14.75 | 13.97 | +0.78 | 39.8% | 67.5 | 39.8% | -0.23 | 2.93 | 2.61 | 3.25 | — |
| — | 12.25 | 13.05 | 12.65 | +0.73 | 39.1% | 70 | 39.1% | -0.28 | 3.80 | 3.40 | 4.20 | — |
| — | 10.70 | 11.45 | 11.07 | +0.69 | 38.5% | 72.5 | 38.5% | -0.32 | 4.50 | 4.25 | 4.75 | — |
| — | 9.15 | 9.95 | 9.55 | +0.64 | 37.9% | 75 | 37.9% | -0.37 | 5.67 | 5.20 | 6.15 | — |
| — | 7.45 | 8.55 | 8.00 | +0.59 | 37.5% | 77.5 | 37.5% | -0.42 | 6.12 | 5.40 | 6.85 | — |
| — | 6.60 | 7.50 | 7.05 | +0.53 | 37.0% | 80 | 37.0% | -0.48 | 7.85 | 6.60 | 9.10 | — |
| — | 5.50 | 6.15 | 5.83 | +0.48 | 36.6% | 82.5 | 36.6% | -0.53 | 9.25 | 8.05 | 10.45 | — |
| — | 4.70 | 5.20 | 4.95 | +0.43 | 36.3% | 85 | 36.3% | -0.58 | 10.95 | 10.50 | 11.40 | — |
| — | 3.75 | 4.35 | 4.05 | +0.38 | 36.0% | 87.5 | 36.0% | -0.63 | 12.47 | 11.25 | 13.70 | — |
| — | 3.25 | 3.80 | 3.52 | +0.33 | 35.8% | 90 | 35.8% | -0.68 | 14.38 | 13.25 | 15.50 | — |
| — | 2.54 | 3.00 | 2.77 | +0.29 | 35.7% | 92.5 | 35.7% | -0.73 | 16.93 | 15.70 | 18.15 | — |
| — | 2.20 | 2.57 | 2.38 | +0.25 | 35.6% | 95 | 35.6% | -0.77 | 19.02 | 17.90 | 20.15 | — |
| — | 1.68 | 2.11 | 1.90 | +0.21 | 35.5% | 97.5 | 35.5% | -0.81 | 20.95 | 19.55 | 22.35 | — |
| — | 1.45 | 1.77 | 1.61 | +0.18 | 35.5% | 100 | 35.5% | -0.85 | 23.18 | 21.95 | 24.40 | — |
| — | 0.98 | 1.15 | 1.06 | +0.13 | 35.6% | 105 | 35.6% | -0.91 | 28.00 | 26.85 | 29.15 | 9 |
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.