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 | |
| — | 13.15 | 15.10 | 14.12 | +0.93 | 47.7% | 65 | 47.7% | -0.07 | 0.30 | 0.17 | 0.43 | — |
| — | 11.80 | 14.15 | 12.97 | +0.92 | 46.8% | 66 | 46.8% | -0.08 | 0.34 | 0.19 | 0.50 | — |
| — | 11.45 | 13.25 | 12.35 | +0.91 | 46.0% | 67 | 46.0% | -0.09 | 0.40 | 0.24 | 0.55 | — |
| — | 10.50 | 12.30 | 11.40 | +0.89 | 45.2% | 68 | 45.2% | -0.11 | 0.53 | 0.32 | 0.74 | — |
| — | 9.60 | 11.50 | 10.55 | +0.87 | 44.5% | 69 | 44.5% | -0.13 | 0.63 | 0.41 | 0.85 | — |
| — | 8.00 | 10.55 | 9.28 | +0.84 | 43.8% | 70 | 43.8% | -0.16 | 0.78 | 0.52 | 1.04 | — |
| — | 7.15 | 9.70 | 8.43 | +0.82 | 43.1% | 71 | 43.1% | -0.18 | 0.88 | 0.60 | 1.16 | — |
| — | 6.85 | 8.75 | 7.80 | +0.79 | 42.5% | 72 | 42.5% | -0.21 | 1.00 | 0.63 | 1.37 | — |
| — | 6.50 | 8.15 | 7.33 | +0.75 | 41.9% | 73 | 41.9% | -0.25 | 1.38 | 1.28 | 1.47 | — |
| — | 5.80 | 7.40 | 6.60 | +0.72 | 41.4% | 74 | 41.4% | -0.28 | 1.64 | 1.52 | 1.75 | — |
| — | 5.10 | 6.65 | 5.88 | +0.68 | 40.9% | 75 | 40.9% | -0.32 | 2.02 | 1.85 | 2.20 | — |
| — | 4.55 | 5.20 | 4.88 | +0.64 | 40.5% | 76 | 40.5% | -0.37 | 2.32 | 2.19 | 2.45 | — |
| — | 4.15 | 4.65 | 4.40 | +0.59 | 40.1% | 77 | 40.1% | -0.41 | 2.83 | 2.57 | 3.10 | — |
| — | 2.92 | 4.85 | 3.88 | +0.55 | 39.8% | 78 | 39.8% | -0.46 | 3.27 | 3.10 | 3.45 | — |
| — | 3.10 | 3.40 | 3.25 | +0.50 | 39.5% | 79 | 39.5% | -0.50 | 3.83 | 2.95 | 4.70 | — |
| — | 2.65 | 2.93 | 2.79 | +0.45 | 39.3% | 80 | 39.3% | -0.55 | 4.42 | 4.05 | 4.80 | — |
| — | 2.24 | 2.51 | 2.38 | +0.41 | 39.1% | 81 | 39.1% | -0.60 | 4.72 | 4.45 | 5.00 | — |
| — | 1.89 | 2.15 | 2.02 | +0.36 | 39.0% | 82 | 39.0% | -0.64 | 5.38 | 5.00 | 5.75 | — |
| — | 1.52 | 1.85 | 1.69 | +0.32 | 38.9% | 83 | 38.9% | -0.68 | 6.28 | 5.80 | 6.75 | — |
| — | 1.20 | 1.68 | 1.44 | +0.28 | 38.9% | 84 | 38.9% | -0.72 | 6.72 | 5.85 | 7.60 | — |
| — | 0.92 | 1.29 | 1.10 | +0.25 | 38.9% | 85 | 38.9% | -0.76 | 7.55 | 6.95 | 8.15 | — |
| — | 0.87 | 1.18 | 1.02 | +0.21 | 39.0% | 86 | 39.0% | -0.79 | 8.25 | 7.15 | 9.35 | — |
| — | 0.75 | 1.09 | 0.92 | +0.18 | 39.1% | 87 | 39.1% | -0.83 | 9.15 | 8.25 | 10.05 | — |
| — | 0.60 | 1.05 | 0.82 | +0.16 | 39.2% | 88 | 39.2% | -0.85 | 9.93 | 8.95 | 10.90 | — |
| — | 0.26 | 1.16 | 0.71 | +0.14 | 39.4% | 89 | 39.4% | -0.88 | 10.80 | 9.85 | 11.75 | 10 |
| 134 | 0.31 | 1.20 | 0.76 | +0.12 | 39.6% | 90 | 39.6% | -0.90 | 11.75 | 10.95 | 12.55 | 0 |
| 10 | 0.33 | 0.87 | 0.60 | +0.10 | 39.8% | 91 | 39.8% | -0.92 | 12.70 | 11.65 | 13.75 | — |
| — | 0.27 | 0.76 | 0.52 | +0.08 | 40.0% | 92 | 40.0% | -0.93 | 13.68 | 12.55 | 14.80 | — |
| — | 0.20 | 0.66 | 0.43 | +0.07 | 40.3% | 93 | 40.3% | -0.95 | 14.60 | 13.50 | 15.70 | — |
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.