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 | |
| — | 13.05 | 15.25 | 14.15 | — | — | 65 | — | — | — | — | 0.13 | — |
| — | 11.95 | 14.35 | 13.15 | — | — | 66 | — | — | — | — | 0.34 | — |
| — | 11.05 | 13.45 | 12.25 | — | — | 67 | — | — | — | — | 0.39 | — |
| — | 9.55 | 11.30 | 10.43 | — | — | 68 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 8.80 | 10.80 | 9.80 | — | — | 69 | — | — | — | — | 0.39 | — |
| — | 7.75 | 9.75 | 8.75 | — | — | 70 | — | — | 0.11 | 0.04 | 0.18 | — |
| — | 7.05 | 8.30 | 7.67 | — | — | 71 | — | — | 0.27 | 0.05 | 0.49 | — |
| — | 6.00 | 7.40 | 6.70 | — | — | 72 | — | — | 0.25 | 0.18 | 0.32 | — |
| — | 5.50 | 6.35 | 5.92 | — | — | 73 | — | — | 0.34 | 0.24 | 0.43 | — |
| — | 4.55 | 5.40 | 4.97 | — | — | 74 | — | — | 0.47 | 0.42 | 0.53 | — |
| — | 3.90 | 4.70 | 4.30 | — | — | 75 | — | — | 0.67 | 0.58 | 0.75 | — |
| — | 2.85 | 4.00 | 3.42 | — | — | 76 | — | — | 1.03 | 0.87 | 1.19 | — |
| — | 2.26 | 3.45 | 2.85 | — | — | 77 | 31.6% | -0.38 | 1.27 | 1.20 | 1.34 | — |
| — | 2.26 | 2.48 | 2.37 | +0.58 | 31.4% | 77.5 | 31.4% | -0.42 | 1.42 | 1.27 | 1.56 | — |
| — | 2.00 | 2.23 | 2.12 | +0.55 | 31.3% | 78 | 31.3% | -0.46 | 1.71 | 1.42 | 2.00 | — |
| — | 1.52 | 1.69 | 1.60 | — | — | 79 | 31.0% | -0.54 | 2.27 | 2.04 | 2.49 | — |
| — | 1.12 | 1.35 | 1.24 | +0.38 | 30.8% | 80 | 30.8% | -0.62 | 2.77 | 2.61 | 2.93 | — |
| — | 0.80 | 0.94 | 0.87 | +0.30 | 30.7% | 81 | 30.7% | -0.70 | 3.37 | 2.48 | 4.25 | — |
| — | 0.44 | 0.69 | 0.56 | +0.24 | 30.7% | 82 | 30.7% | -0.77 | 4.08 | 3.65 | 4.50 | — |
| — | 0.40 | 0.59 | 0.49 | +0.21 | 30.8% | 82.5 | 30.8% | -0.80 | 4.38 | 3.30 | 5.45 | — |
| — | 0.27 | 0.52 | 0.40 | +0.18 | 30.8% | 83 | 30.8% | -0.83 | 5.45 | 4.35 | 6.55 | — |
| — | 0.16 | 0.37 | 0.27 | +0.13 | 31.1% | 84 | 31.1% | -0.88 | 6.50 | 5.80 | 7.20 | — |
| — | 0.15 | 0.23 | 0.19 | +0.10 | 31.4% | 85 | 31.4% | -0.91 | 6.67 | 6.35 | 7.00 | — |
| — | 0.07 | 0.21 | 0.14 | +0.07 | 31.9% | 86 | 31.9% | -0.94 | 7.58 | 6.00 | 9.15 | — |
| — | 0.07 | 0.20 | 0.14 | +0.05 | 32.5% | 87 | 32.5% | -0.96 | 8.43 | 7.50 | 9.35 | — |
| — | 0.03 | 0.26 | 0.14 | +0.05 | 32.8% | 87.5 | 32.8% | -0.97 | 8.35 | 7.20 | 9.50 | — |
| — | 0.03 | 0.16 | 0.10 | +0.04 | 33.2% | 88 | 33.2% | -0.98 | 9.30 | 8.40 | 10.20 | — |
| — | — | 0.10 | — | +0.03 | 34.0% | 89 | 34.0% | -0.99 | 10.22 | 9.40 | 11.05 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 34.8% | 90 | 34.8% | -0.99 | 11.47 | 10.75 | 12.20 | — |
| — | — | 0.08 | — | +0.02 | 35.7% | 91 | 35.7% | -1.00 | 12.32 | 11.40 | 13.25 | — |
| — | — | 0.12 | — | +0.01 | 36.6% | 92 | 36.6% | -1.00 | 13.25 | 12.40 | 14.10 | — |
| — | — | 0.21 | — | +0.01 | 37.1% | 92.5 | 37.1% | -1.00 | 13.90 | 13.25 | 14.55 | — |
| — | — | 0.11 | — | +0.01 | 37.5% | 93 | 37.5% | -1.00 | 14.28 | 13.40 | 15.15 | — |
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.