Spot 78.25
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 14.10 | 13.53 | +1.00 | 47.7% | 65 | 47.7% | -0.00 | — | — | 0.17 | — |
| — | 11.80 | 14.30 | 13.05 | +1.00 | 45.9% | 66 | 45.9% | -0.00 | — | — | 2.13 | — |
| — | 10.80 | 13.35 | 12.07 | +1.00 | 44.0% | 67 | 44.0% | -0.00 | — | — | 1.91 | — |
| — | 9.80 | 12.35 | 11.07 | +0.99 | 42.2% | 68 | 42.2% | -0.01 | — | — | 2.13 | — |
| — | 8.85 | 11.40 | 10.12 | +0.99 | 40.5% | 69 | 40.5% | -0.01 | — | — | 1.52 | — |
| — | 7.15 | 10.40 | 8.78 | +0.98 | 38.9% | 70 | 38.9% | -0.02 | — | — | 0.18 | — |
| — | 7.20 | 8.35 | 7.78 | +0.97 | 37.4% | 71 | 37.4% | -0.03 | — | — | 0.22 | — |
| — | 6.20 | 7.45 | 6.83 | +0.96 | 36.0% | 72 | 36.0% | -0.04 | 0.16 | 0.04 | 0.28 | — |
| — | 4.25 | 6.30 | 5.28 | +0.93 | 34.7% | 73 | 34.7% | -0.07 | 0.10 | 0.07 | 0.12 | — |
| — | 3.70 | 5.20 | 4.45 | +0.89 | 33.6% | 74 | 33.6% | -0.11 | 0.19 | 0.12 | 0.26 | — |
| — | 3.10 | 4.50 | 3.80 | +0.84 | 32.6% | 75 | 32.6% | -0.16 | 0.30 | 0.20 | 0.40 | — |
| — | 2.56 | 2.97 | 2.77 | +0.76 | 31.7% | 76 | 31.7% | -0.24 | 0.47 | 0.38 | 0.57 | — |
| — | 1.76 | 2.38 | 2.07 | +0.66 | 31.0% | 77 | 31.0% | -0.34 | 0.71 | 0.66 | 0.76 | — |
| — | 1.35 | 1.50 | 1.43 | +0.55 | 30.4% | 78 | 30.4% | -0.45 | 1.14 | 1.06 | 1.21 | — |
| — | 0.89 | 1.04 | 0.96 | +0.43 | 30.0% | 79 | 30.0% | -0.58 | 1.67 | 1.51 | 1.82 | — |
| — | 0.54 | 0.70 | 0.62 | +0.31 | 29.8% | 80 | 29.8% | -0.69 | 2.27 | 1.94 | 2.59 | — |
| 101 | 0.31 | 0.42 | 0.36 | +0.21 | 29.7% | 81 | 29.7% | -0.79 | 3.00 | 2.80 | 3.20 | 153 |
| — | 0.15 | 0.30 | 0.23 | +0.14 | 29.8% | 82 | 29.8% | -0.87 | 3.96 | 2.87 | 5.05 | — |
| — | 0.03 | 0.16 | 0.10 | +0.08 | 30.0% | 83 | 30.0% | -0.92 | 4.95 | 4.70 | 5.20 | — |
| — | 0.03 | 0.13 | 0.08 | +0.05 | 30.3% | 84 | 30.3% | -0.96 | 5.67 | 5.10 | 6.25 | — |
| — | — | 0.06 | — | +0.03 | 30.7% | 85 | 30.7% | -0.98 | 6.58 | 6.00 | 7.15 | — |
| — | — | 0.05 | — | +0.02 | 31.2% | 86 | 31.2% | -1.00 | 7.83 | 6.90 | 8.75 | — |
| — | — | 0.06 | — | +0.01 | 31.8% | 87 | 31.8% | -1.00 | 8.28 | 7.40 | 9.15 | — |
| — | — | 0.06 | — | +0.00 | 32.4% | 88 | 32.4% | -1.00 | 9.28 | 8.40 | 10.15 | — |
| — | — | 0.26 | — | +0.00 | 33.2% | 89 | 33.2% | -1.00 | 10.32 | 9.60 | 11.05 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 90 | 34.0% | -1.00 | 11.95 | 10.40 | 13.50 | — |
| — | — | 1.75 | — | +0.00 | 34.8% | 91 | 34.8% | -1.00 | 12.50 | 11.40 | 13.60 | — |
| — | — | 0.09 | — | — | — | 92 | — | — | 13.38 | 12.40 | 14.35 | — |
| — | — | 1.76 | — | — | — | 93 | — | — | 14.25 | 13.40 | 15.10 | — |
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.