Spot 78.50
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.25 | 15.50 | 14.38 | — | — | 64 | 34.7% | +0.00 | — | — | 2.13 | — |
| — | 12.25 | 14.40 | 13.32 | — | — | 65 | — | — | — | — | 0.35 | — |
| — | 11.25 | 13.10 | 12.18 | +1.00 | 32.5% | 66 | 32.5% | +0.00 | — | — | 0.04 | — |
| — | 10.30 | 12.20 | 11.25 | +1.00 | 31.5% | 67 | — | — | — | — | 0.04 | — |
| — | 9.25 | 10.70 | 9.97 | — | — | 68 | — | — | — | — | 0.03 | — |
| — | 8.30 | 9.75 | 9.03 | +1.00 | 29.7% | 69 | 29.7% | -0.00 | — | — | 1.20 | — |
| — | 6.55 | 9.45 | 8.00 | +1.00 | 28.9% | 70 | 28.9% | -0.00 | — | — | 0.22 | — |
| — | 5.50 | 9.05 | 7.28 | +1.00 | 28.3% | 71 | 28.3% | -0.00 | — | — | 0.10 | — |
| — | 6.35 | 6.85 | 6.60 | +1.00 | 28.0% | 72 | 28.0% | -0.00 | — | — | 0.18 | — |
| — | 4.30 | 6.80 | 5.55 | +0.99 | 27.8% | 73 | 27.8% | -0.01 | — | — | 0.01 | — |
| — | 3.45 | 4.70 | 4.08 | +0.98 | 27.8% | 74 | 27.8% | -0.02 | — | — | 0.04 | — |
| — | 3.20 | 3.70 | 3.45 | +0.95 | 27.4% | 75 | 27.4% | -0.05 | 0.07 | 0.05 | 0.08 | — |
| — | 2.17 | 2.92 | 2.54 | +0.89 | 26.5% | 76 | 26.5% | -0.11 | 0.10 | 0.05 | 0.14 | — |
| — | 1.50 | 1.90 | 1.70 | +0.78 | 25.2% | 77 | 25.2% | -0.22 | 0.25 | 0.20 | 0.30 | — |
| — | 1.22 | 1.46 | 1.34 | +0.71 | 24.5% | 77.5 | 24.5% | -0.30 | 0.32 | 0.25 | 0.39 | — |
| — | 0.95 | 1.08 | 1.01 | +0.62 | 23.9% | 78 | 23.9% | -0.38 | 0.47 | 0.28 | 0.65 | — |
| — | 0.48 | 0.61 | 0.55 | +0.41 | 23.1% | 79 | 23.1% | -0.59 | 0.98 | 0.94 | 1.02 | — |
| — | 0.19 | 0.24 | 0.21 | +0.22 | 22.7% | 80 | 22.7% | -0.78 | 1.73 | 1.63 | 1.83 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 22.8% | 81 | 22.8% | -0.91 | 3.15 | 2.44 | 3.85 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 23.1% | 82 | 23.1% | -0.97 | 3.58 | 2.35 | 4.80 | — |
| — | — | 0.21 | — | +0.02 | 23.2% | 82.5 | 23.2% | -0.99 | 4.37 | 2.84 | 5.90 | — |
| — | — | 0.06 | — | +0.01 | 23.4% | 83 | 23.4% | -1.00 | 4.75 | 4.35 | 5.15 | — |
| — | — | 0.03 | — | +0.00 | 23.7% | 84 | 23.7% | -1.00 | 6.10 | 5.35 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 85 | 23.9% | -1.00 | 7.08 | 6.40 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 86 | 24.1% | -1.00 | 7.88 | 7.40 | 8.35 | — |
| — | — | 0.89 | — | +0.00 | 24.3% | 87 | 24.3% | -1.00 | 9.07 | 8.40 | 9.75 | — |
| — | — | 0.05 | — | +0.00 | 24.4% | 87.5 | 24.4% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | — | 0.28 | — | +0.00 | 24.6% | 88 | 24.6% | -1.00 | 10.10 | 9.40 | 10.80 | — |
| — | — | 0.95 | — | +0.00 | 24.9% | 89 | 24.9% | -1.00 | 11.07 | 10.35 | 11.80 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 90 | 25.2% | -1.00 | 11.90 | 11.40 | 12.40 | — |
| — | — | 1.15 | — | +0.00 | 25.6% | 91 | 25.6% | -1.00 | 13.07 | 12.35 | 13.80 | — |
| — | — | 1.00 | — | +0.00 | 26.1% | 92 | 26.1% | -1.00 | 14.10 | 13.35 | 14.85 | — |
| — | — | 0.05 | — | +0.00 | 26.3% | 92.5 | 26.3% | -1.00 | 14.60 | 13.85 | 15.35 | — |
| — | — | 1.00 | — | +0.00 | 26.6% | 93 | 26.6% | -1.00 | 15.10 | 14.35 | 15.85 | — |
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.