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 | |
| — | 12.90 | 15.30 | 14.10 | +1.00 | 37.9% | 64 | 37.9% | -0.00 | — | — | 1.20 | — |
| — | 12.30 | 14.25 | 13.28 | +1.00 | 37.9% | 65 | 37.9% | -0.00 | — | — | 0.08 | — |
| — | 11.35 | 13.30 | 12.32 | +1.00 | 37.7% | 66 | 37.7% | -0.00 | — | — | 0.20 | — |
| — | 10.05 | 12.25 | 11.15 | +0.99 | 37.3% | 67 | 37.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 9.15 | 10.85 | 10.00 | +0.99 | 36.5% | 68 | 36.5% | -0.01 | — | — | 1.00 | — |
| — | 8.20 | 10.05 | 9.12 | +0.98 | 35.6% | 69 | 35.6% | -0.02 | — | — | 1.00 | — |
| — | 7.40 | 8.90 | 8.15 | +0.98 | 34.5% | 70 | 34.5% | -0.02 | — | — | 0.70 | — |
| — | 6.40 | 7.95 | 7.17 | +0.96 | 33.3% | 71 | 33.3% | -0.04 | 0.09 | 0.04 | 0.13 | — |
| — | 5.40 | 7.95 | 6.67 | +0.95 | 32.2% | 72 | 32.2% | -0.05 | 0.16 | 0.10 | 0.22 | — |
| — | 5.10 | 6.05 | 5.58 | +0.92 | 31.2% | 73 | 31.2% | -0.08 | 0.20 | 0.12 | 0.29 | — |
| — | 3.65 | 6.10 | 4.88 | +0.88 | 30.3% | 74 | 30.3% | -0.12 | 0.23 | 0.07 | 0.39 | — |
| — | 3.05 | 4.20 | 3.62 | +0.83 | 29.5% | 75 | 29.5% | -0.17 | 0.39 | 0.32 | 0.45 | — |
| — | 3.00 | 3.30 | 3.15 | +0.76 | 28.9% | 76 | 28.9% | -0.24 | 0.65 | 0.47 | 0.82 | — |
| — | 2.15 | 2.69 | 2.42 | +0.67 | 28.4% | 77 | 28.4% | -0.33 | 0.84 | 0.77 | 0.91 | — |
| — | 1.70 | 2.03 | 1.86 | +0.57 | 28.0% | 78 | 28.0% | -0.43 | 1.40 | 0.96 | 1.83 | — |
| — | 1.21 | 1.35 | 1.28 | +0.47 | 27.7% | 79 | 27.7% | -0.54 | 1.81 | 1.63 | 1.99 | — |
| — | 0.78 | 1.02 | 0.90 | +0.37 | 27.6% | 80 | 27.6% | -0.64 | 2.58 | 1.96 | 3.20 | — |
| — | 0.49 | 1.07 | 0.78 | +0.27 | 27.6% | 81 | 27.6% | -0.73 | 3.02 | 2.33 | 3.70 | — |
| — | 0.16 | 0.41 | 0.28 | +0.20 | 27.7% | 82 | 27.7% | -0.81 | 4.38 | 3.70 | 5.05 | — |
| — | 0.17 | 0.30 | 0.23 | +0.14 | 27.9% | 83 | 27.9% | -0.87 | 5.20 | 4.50 | 5.90 | — |
| — | 0.06 | 0.21 | 0.14 | +0.09 | 28.2% | 84 | 28.2% | -0.92 | 6.15 | 5.45 | 6.85 | — |
| — | 0.04 | 0.15 | 0.10 | — | — | 85 | — | — | 7.10 | 6.40 | 7.80 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 29.8% | 86 | — | — | 8.10 | 7.40 | 8.80 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 31.1% | 87 | — | — | 9.07 | 8.35 | 9.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 32.6% | 88 | — | — | 10.10 | 9.40 | 10.80 | — |
| — | — | 0.10 | — | — | — | 89 | — | — | 10.68 | 9.55 | 11.80 | — |
| — | — | 0.20 | — | +0.01 | 35.6% | 90 | — | — | 12.05 | 11.30 | 12.80 | — |
| — | — | 0.25 | — | — | — | 91 | 36.9% | -1.00 | 12.50 | 11.20 | 13.80 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 92 | — | — | 14.10 | 13.40 | 14.80 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 93 | 38.4% | -1.00 | 15.10 | 14.35 | 15.85 | — |
| — | — | 0.04 | — | +0.00 | 38.6% | 94 | 38.6% | -1.00 | 16.12 | 15.40 | 16.85 | — |
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.