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 | |
| — | 32.45 | 34.40 | 33.42 | +0.99 | 41.0% | 45 | 41.0% | -0.01 | — | — | 0.18 | — |
| — | 29.95 | 32.40 | 31.18 | +0.99 | 39.1% | 47.5 | 39.1% | -0.02 | — | — | 0.41 | — |
| — | 27.50 | 29.90 | 28.70 | +0.98 | 37.2% | 50 | 37.2% | -0.02 | 0.26 | 0.07 | 0.45 | — |
| — | 22.60 | 24.10 | 23.35 | +0.97 | 33.5% | 55 | 33.5% | -0.04 | 0.28 | 0.17 | 0.38 | — |
| — | 17.90 | 19.40 | 18.65 | +0.94 | 30.3% | 60 | 30.3% | -0.07 | 0.52 | 0.41 | 0.63 | — |
| — | 13.60 | 16.10 | 14.85 | +0.89 | 27.7% | 65 | 27.7% | -0.13 | 0.93 | 0.72 | 1.14 | — |
| — | 11.60 | 13.90 | 12.75 | +0.85 | 26.7% | 67.5 | 26.7% | -0.17 | 1.31 | 1.13 | 1.50 | — |
| — | 9.55 | 10.85 | 10.20 | +0.80 | 25.8% | 70 | 25.8% | -0.22 | 1.94 | 1.48 | 2.39 | — |
| — | 7.85 | 9.80 | 8.82 | +0.73 | 25.1% | 72.5 | 25.1% | -0.28 | 2.35 | 1.99 | 2.71 | — |
| — | 6.30 | 7.25 | 6.78 | +0.66 | 24.5% | 75 | 24.5% | -0.35 | 3.35 | 3.05 | 3.65 | — |
| — | 5.25 | 6.55 | 5.90 | +0.58 | 24.0% | 77.5 | 24.0% | -0.43 | 4.28 | 4.15 | 4.40 | — |
| — | 4.20 | 4.85 | 4.53 | +0.50 | 23.7% | 80 | 23.7% | -0.52 | 5.60 | 5.35 | 5.85 | — |
| — | 3.10 | 3.90 | 3.50 | +0.42 | 23.5% | 82.5 | 23.5% | -0.60 | 7.15 | 6.95 | 7.35 | — |
| — | 2.38 | 2.89 | 2.63 | +0.34 | 23.4% | 85 | 23.4% | -0.68 | 8.28 | 7.60 | 8.95 | — |
| — | 1.74 | 1.97 | 1.85 | +0.28 | 23.3% | 87.5 | 23.3% | -0.75 | 10.68 | 10.45 | 10.90 | — |
| — | 1.27 | 1.58 | 1.43 | +0.22 | 23.4% | 90 | 23.4% | -0.81 | 12.53 | 12.40 | 12.65 | — |
| — | 0.74 | 1.22 | 0.98 | +0.17 | 23.5% | 92.5 | 23.5% | -0.86 | 15.12 | 14.35 | 15.90 | — |
| — | 0.55 | 1.17 | 0.86 | +0.13 | 23.7% | 95 | 23.7% | -0.90 | 16.88 | 15.50 | 18.25 | — |
| — | 0.40 | 0.60 | 0.50 | +0.10 | 23.9% | 97.5 | 23.9% | -0.93 | 19.88 | 19.20 | 20.55 | — |
| — | 0.26 | 0.68 | 0.47 | +0.08 | 24.2% | 100 | 24.2% | -0.95 | 22.12 | 20.40 | 23.85 | — |
| — | 0.11 | 0.32 | 0.21 | +0.05 | 24.8% | 105 | 24.8% | -0.98 | 26.70 | 25.45 | 27.95 | — |
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.