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 | |
| — | — | — | — | — | — | 64 | — | — | — | — | — | — |
| — | — | — | — | — | — | 65 | — | — | — | — | — | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | — | — | — | — | — | 70 | — | — | — | — | — | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 74 | — | — | — | — | — | — |
| — | 3.15 | 4.70 | 3.92 | — | — | 75 | — | — | 0.45 | 0.39 | 0.50 | — |
| — | 2.76 | 3.25 | 3.00 | — | — | 76 | — | — | 0.92 | 0.63 | 1.21 | — |
| — | 2.28 | 2.55 | 2.42 | — | — | 77 | — | — | 1.21 | 0.98 | 1.44 | — |
| — | 1.68 | 1.94 | 1.81 | — | — | 78 | — | — | 1.59 | 1.39 | 1.79 | — |
| — | 1.21 | 1.41 | 1.31 | — | — | 79 | — | — | 1.96 | 1.82 | 2.10 | — |
| — | 0.83 | 0.97 | 0.90 | — | — | 80 | — | — | 2.63 | 2.35 | 2.92 | — |
| — | 0.51 | 1.00 | 0.76 | — | — | 81 | — | — | 3.75 | 2.99 | 4.50 | — |
| — | 0.12 | 0.43 | 0.28 | — | — | 82 | — | — | 4.30 | 3.70 | 4.90 | — |
| — | 0.15 | 0.67 | 0.41 | — | — | 83 | — | — | 5.20 | 4.45 | 5.95 | — |
| — | 0.05 | 0.48 | 0.27 | — | — | 84 | — | — | 6.22 | 5.45 | 7.00 | — |
| — | 0.01 | 0.49 | 0.25 | +0.04 | 27.9% | 85 | 27.9% | -0.98 | 6.60 | 5.50 | 7.70 | — |
| — | — | 0.76 | — | +0.02 | 27.7% | 86 | 27.7% | -1.00 | 8.18 | 7.40 | 8.95 | — |
| — | — | 0.55 | — | +0.01 | 27.5% | 87 | 27.5% | -1.00 | 8.60 | 6.90 | 10.30 | — |
| — | — | 0.82 | — | +0.00 | 27.4% | 88 | 27.4% | -1.00 | 10.25 | 9.40 | 11.10 | — |
| — | — | 1.16 | — | +0.00 | 27.3% | 89 | 27.3% | -1.00 | 11.18 | 10.30 | 12.05 | — |
| — | — | 0.75 | — | +0.00 | 27.3% | 90 | 27.3% | -1.00 | 12.22 | 11.35 | 13.10 | — |
| — | — | 0.93 | — | +0.00 | 27.4% | 91 | 27.4% | -1.00 | 12.55 | 11.00 | 14.10 | — |
| — | — | 0.70 | — | +0.00 | 27.5% | 92 | 27.5% | -1.00 | 14.18 | 13.35 | 15.00 | — |
| — | — | 0.50 | — | +0.00 | 27.7% | 93 | 27.7% | -1.00 | 15.10 | 14.30 | 15.90 | — |
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.