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 | |
| — | 27.40 | 30.00 | 28.70 | +1.00 | 38.2% | 50 | 38.2% | -0.01 | — | — | 0.16 | — |
| — | 22.50 | 24.90 | 23.70 | +0.99 | 34.4% | 55 | 34.4% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 20.05 | 22.45 | 21.25 | +0.99 | 32.5% | 57.5 | 32.5% | -0.02 | 0.24 | 0.05 | 0.44 | — |
| — | 17.75 | 20.40 | 19.07 | +0.98 | 30.6% | 60 | 30.6% | -0.03 | 0.21 | 0.11 | 0.31 | — |
| — | 15.05 | 16.65 | 15.85 | +0.96 | 29.0% | 62.5 | 29.0% | -0.05 | 0.34 | 0.19 | 0.49 | — |
| — | 12.90 | 14.40 | 13.65 | +0.94 | 27.4% | 65 | 27.4% | -0.08 | 0.37 | 0.14 | 0.60 | — |
| — | 10.10 | 13.35 | 11.72 | +0.90 | 26.1% | 67.5 | 26.1% | -0.11 | 0.68 | 0.54 | 0.81 | — |
| — | 8.60 | 10.80 | 9.70 | +0.85 | 24.9% | 70 | 24.9% | -0.16 | 0.93 | 0.86 | 0.99 | — |
| — | 6.75 | 7.90 | 7.33 | +0.78 | 24.0% | 72.5 | 24.0% | -0.23 | 1.42 | 1.13 | 1.70 | — |
| — | 5.45 | 5.90 | 5.67 | +0.69 | 23.2% | 75 | 23.2% | -0.33 | 1.92 | 1.67 | 2.16 | — |
| — | 4.10 | 4.45 | 4.28 | +0.58 | 22.7% | 77.5 | 22.7% | -0.43 | 3.25 | 2.65 | 3.85 | — |
| — | 2.90 | 3.05 | 2.98 | +0.47 | 22.3% | 80 | 22.3% | -0.55 | 4.38 | 4.25 | 4.50 | — |
| — | 1.86 | 2.26 | 2.06 | +0.36 | 22.1% | 82.5 | 22.1% | -0.66 | 6.00 | 5.75 | 6.25 | — |
| — | 1.29 | 1.62 | 1.46 | +0.27 | 22.2% | 85 | 22.2% | -0.76 | 7.92 | 7.60 | 8.25 | — |
| — | 0.63 | 0.90 | 0.77 | +0.19 | 22.3% | 87.5 | 22.3% | -0.83 | 9.60 | 8.25 | 10.95 | — |
| — | 0.53 | 0.63 | 0.58 | +0.14 | 22.7% | 90 | 22.7% | -0.89 | 12.05 | 11.85 | 12.25 | — |
| — | 0.32 | 0.65 | 0.48 | +0.10 | 23.1% | 92.5 | 23.1% | -0.93 | 14.57 | 14.20 | 14.95 | — |
| — | 0.21 | 0.29 | 0.25 | +0.07 | 23.7% | 95 | 23.7% | -0.95 | 17.20 | 16.40 | 18.00 | — |
| — | 0.08 | 0.24 | 0.16 | +0.05 | 24.3% | 97.5 | 24.3% | -0.97 | 19.40 | 17.70 | 21.10 | — |
| — | 0.07 | 0.20 | 0.14 | +0.04 | 25.1% | 100 | 25.1% | -0.98 | 22.23 | 21.50 | 22.95 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 26.7% | 105 | 26.7% | -0.99 | 26.52 | 25.25 | 27.80 | — |
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.