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 | 15.05 | 14.28 | +1.00 | 35.7% | 64 | 35.7% | +0.00 | — | — | 2.13 | — |
| — | 12.10 | 14.35 | 13.22 | +1.00 | 34.5% | 65 | 34.5% | +0.00 | — | — | 0.35 | — |
| — | 10.75 | 13.35 | 12.05 | — | — | 66 | — | — | — | — | 0.04 | — |
| — | 9.75 | 12.50 | 11.12 | — | — | 67 | — | — | — | — | 0.04 | — |
| — | 8.70 | 10.85 | 9.78 | — | — | 68 | — | — | — | — | 0.11 | — |
| — | 7.80 | 10.50 | 9.15 | — | — | 69 | — | — | — | — | 0.75 | — |
| — | 6.85 | 9.35 | 8.10 | — | — | 70 | — | — | — | — | 0.08 | — |
| — | 6.25 | 8.55 | 7.40 | — | — | 71 | — | — | — | — | 0.10 | — |
| — | 4.75 | 7.35 | 6.05 | — | — | 72 | — | — | — | — | 0.30 | — |
| — | 4.45 | 6.55 | 5.50 | — | — | 73 | — | — | — | — | 0.04 | — |
| — | 3.60 | 6.30 | 4.95 | — | — | 74 | — | — | — | — | 0.09 | — |
| — | 2.47 | 3.60 | 3.04 | — | — | 75 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 2.14 | 2.72 | 2.43 | — | — | 76 | — | — | 0.14 | 0.07 | 0.20 | — |
| — | 1.39 | 1.68 | 1.53 | — | — | 77 | — | — | 0.25 | 0.19 | 0.31 | — |
| — | 1.03 | 1.30 | 1.17 | — | — | 77.5 | — | — | 0.39 | 0.32 | 0.46 | — |
| — | 0.77 | 1.04 | 0.91 | — | — | 78 | — | — | 0.57 | 0.47 | 0.68 | — |
| — | 0.33 | 0.47 | 0.40 | — | — | 79 | — | — | 1.11 | 1.00 | 1.22 | — |
| — | 0.13 | 0.18 | 0.15 | — | — | 80 | — | — | 1.84 | 1.59 | 2.10 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 81 | — | — | 2.76 | 2.47 | 3.05 | — |
| — | — | 0.08 | — | — | — | 82 | — | — | 3.95 | 3.15 | 4.75 | — |
| — | — | 0.06 | — | — | — | 82.5 | — | — | 4.25 | 3.90 | 4.60 | — |
| — | — | 0.20 | — | — | — | 83 | — | — | 4.70 | 4.35 | 5.05 | — |
| — | — | 0.05 | — | — | — | 84 | — | — | — | — | — | — |
| — | — | — | — | — | — | 85 | — | — | — | — | — | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 88 | — | — | — | — | — | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | — | — | — | — | — | 90 | — | — | — | — | — | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
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.