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 | |
| — | 27.35 | 28.95 | 28.15 | +1.00 | 38.2% | 50 | 38.2% | -0.01 | — | — | 0.34 | — |
| — | 22.45 | 24.20 | 23.32 | +0.99 | 34.2% | 55 | 34.2% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 19.45 | 22.65 | 21.05 | +0.99 | 32.4% | 57.5 | 32.4% | -0.02 | 0.13 | 0.07 | 0.19 | — |
| — | 18.20 | 19.10 | 18.65 | +0.98 | 30.7% | 60 | 30.7% | -0.04 | 0.18 | 0.11 | 0.25 | — |
| — | 15.20 | 16.70 | 15.95 | +0.96 | 29.1% | 62.5 | 29.1% | -0.05 | 0.27 | 0.19 | 0.34 | — |
| — | 12.50 | 15.15 | 13.82 | +0.93 | 27.7% | 65 | 27.7% | -0.08 | 0.41 | 0.13 | 0.68 | — |
| — | 10.10 | 11.90 | 11.00 | +0.90 | 26.5% | 67.5 | 26.5% | -0.12 | 0.60 | 0.31 | 0.89 | — |
| — | 8.50 | 9.80 | 9.15 | +0.84 | 25.4% | 70 | 25.4% | -0.17 | 1.03 | 0.88 | 1.18 | — |
| — | 6.40 | 7.75 | 7.08 | +0.76 | 24.5% | 72.5 | 24.5% | -0.25 | 1.49 | 1.41 | 1.57 | — |
| — | 5.35 | 6.00 | 5.67 | +0.67 | 23.9% | 75 | 23.9% | -0.34 | 2.23 | 2.10 | 2.37 | — |
| — | 3.35 | 4.45 | 3.90 | — | — | 77.5 | 23.4% | -0.45 | 3.23 | 3.05 | 3.40 | 4,617 |
| 1,272 | 2.82 | 3.15 | 2.98 | — | — | 80 | 23.0% | -0.56 | 4.50 | 4.35 | 4.65 | 8,595 |
| 1,190 | 1.97 | 2.15 | 2.06 | — | — | 82.5 | — | — | 6.10 | 5.85 | 6.35 | 1,478 |
| 2,432 | 1.08 | 1.77 | 1.43 | — | — | 85 | 22.9% | -0.76 | 8.22 | 7.65 | 8.80 | — |
| — | 0.66 | 1.12 | 0.89 | +0.19 | 23.0% | 87.5 | 23.0% | -0.84 | 10.03 | 8.45 | 11.60 | — |
| — | 0.52 | 0.68 | 0.60 | — | — | 90 | 23.3% | -0.89 | 12.90 | 11.90 | 13.90 | — |
| — | 0.13 | 0.45 | 0.29 | +0.10 | 23.7% | 92.5 | 23.7% | -0.93 | 14.80 | 13.95 | 15.65 | — |
| — | 0.21 | 0.27 | 0.24 | +0.07 | 24.2% | 95 | 24.2% | -0.95 | 17.20 | 16.90 | 17.50 | — |
| — | — | 0.24 | — | +0.05 | 24.8% | 97.5 | 24.8% | -0.97 | 19.23 | 17.40 | 21.05 | — |
| — | 0.10 | 0.27 | 0.18 | +0.03 | 25.4% | 100 | 25.4% | -0.98 | 22.20 | 21.45 | 22.95 | — |
| — | — | 0.07 | — | +0.02 | 27.0% | 105 | — | — | 26.82 | 25.50 | 28.15 | — |
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.