Spot 78.22
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 16.55 | 15.03 | +0.98 | 34.4% | 64 | 34.4% | -0.02 | — | — | 1.15 | — |
| — | 12.50 | 14.80 | 13.65 | +0.98 | 33.7% | 65 | 33.7% | -0.02 | — | — | 0.22 | — |
| — | 11.40 | 13.85 | 12.62 | +0.97 | 33.1% | 66 | 33.1% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 10.55 | 12.10 | 11.32 | +0.96 | 32.4% | 67 | 32.4% | -0.04 | 0.16 | 0.06 | 0.26 | — |
| — | 9.40 | 12.00 | 10.70 | +0.95 | 31.8% | 68 | — | — | 0.18 | 0.08 | 0.28 | — |
| — | 8.65 | 11.00 | 9.82 | — | — | 69 | 31.1% | -0.07 | 0.27 | 0.09 | 0.44 | — |
| 0 | 7.50 | 10.05 | 8.78 | — | — | 70 | — | — | 0.30 | 0.06 | 0.55 | — |
| 0 | 6.85 | 8.80 | 7.83 | — | — | 71 | 29.8% | -0.12 | 0.53 | 0.23 | 0.82 | — |
| 0 | 5.90 | 8.30 | 7.10 | — | — | 72 | 29.2% | -0.15 | 0.43 | 0.19 | 0.68 | — |
| 0 | 5.20 | 7.40 | 6.30 | +0.82 | 28.6% | 73 | — | — | 0.71 | 0.48 | 0.94 | — |
| — | 4.40 | 6.55 | 5.47 | — | — | 74 | — | — | 1.00 | 0.70 | 1.31 | — |
| 25 | 3.70 | 5.85 | 4.78 | — | — | 75 | — | — | 1.06 | 0.97 | 1.15 | — |
| 2 | 3.60 | 4.15 | 3.88 | +0.67 | 27.1% | 76 | — | — | 1.33 | 1.16 | 1.51 | — |
| 1 | 3.05 | 3.50 | 3.27 | — | — | 77 | — | — | 1.92 | 1.50 | 2.34 | — |
| 13 | 2.38 | 2.91 | 2.65 | — | — | 78 | 26.4% | -0.46 | 2.08 | 1.69 | 2.48 | 5 |
| 2 | 2.06 | 2.40 | 2.23 | — | — | 79 | 26.1% | -0.52 | 2.66 | 2.38 | 2.94 | — |
| — | 1.63 | 1.94 | 1.78 | +0.42 | 25.9% | 80 | 25.9% | -0.59 | 3.60 | 2.96 | 4.25 | — |
| — | 1.24 | 1.58 | 1.41 | +0.35 | 25.7% | 81 | 25.7% | -0.66 | 3.88 | 3.60 | 4.15 | — |
| — | 0.90 | 1.27 | 1.08 | +0.29 | 25.6% | 82 | 25.6% | -0.72 | 4.65 | 4.25 | 5.05 | — |
| — | 0.37 | 0.96 | 0.67 | +0.24 | 25.6% | 83 | 25.6% | -0.78 | 5.65 | 5.00 | 6.30 | — |
| — | 0.28 | 0.96 | 0.62 | +0.19 | 25.6% | 84 | 25.6% | -0.83 | 6.88 | 5.65 | 8.10 | — |
| — | 0.17 | 0.60 | 0.39 | +0.15 | 25.6% | 85 | 25.6% | -0.87 | 7.38 | 5.75 | 9.00 | — |
| — | 0.13 | 0.56 | 0.34 | +0.12 | 25.7% | 86 | 25.7% | -0.91 | 8.28 | 6.70 | 9.85 | — |
| — | 0.09 | 0.57 | 0.33 | +0.09 | 25.9% | 87 | 25.9% | -0.94 | 9.15 | 7.55 | 10.75 | — |
| — | 0.01 | 0.95 | 0.48 | +0.07 | 26.0% | 88 | 26.0% | -0.96 | 10.43 | 9.15 | 11.70 | — |
| — | 0.02 | 0.78 | 0.40 | — | — | 89 | — | — | 11.40 | 10.15 | 12.65 | — |
| — | 0.01 | 0.91 | 0.46 | — | — | 90 | 26.5% | -0.99 | 11.70 | 9.75 | 13.65 | — |
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.