Spot 78.44
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 15.60 | 14.55 | +1.00 | 36.8% | 64 | 36.8% | +0.00 | — | — | 2.12 | — |
| — | 12.45 | 14.60 | 13.53 | +1.00 | 35.5% | 65 | 35.5% | +0.00 | — | — | 0.35 | — |
| — | 11.50 | 13.60 | 12.55 | +1.00 | 34.3% | 66 | 34.3% | +0.00 | — | — | 0.04 | — |
| — | 10.50 | 12.60 | 11.55 | +1.00 | 33.2% | 67 | 33.2% | +0.00 | — | — | 0.04 | — |
| — | 9.50 | 11.60 | 10.55 | +1.00 | 32.2% | 68 | 32.2% | +0.00 | — | — | 0.09 | — |
| — | 8.50 | 10.60 | 9.55 | +1.00 | 31.2% | 69 | 31.2% | +0.00 | — | — | 0.65 | — |
| — | 7.50 | 9.60 | 8.55 | +1.00 | 30.3% | 70 | 30.3% | +0.00 | — | — | 0.25 | — |
| — | 6.50 | 8.60 | 7.55 | +1.00 | 29.5% | 71 | 29.5% | -0.00 | — | — | 0.15 | — |
| — | 5.50 | 7.60 | 6.55 | +1.00 | 29.0% | 72 | 29.0% | -0.00 | — | — | 0.08 | — |
| — | 4.50 | 6.55 | 5.53 | +1.00 | 29.0% | 73 | 29.0% | -0.00 | — | — | 0.04 | — |
| — | 3.50 | 5.60 | 4.55 | +1.00 | 29.3% | 74 | 29.3% | -0.00 | — | — | 0.07 | — |
| — | 3.15 | 3.70 | 3.42 | +0.98 | 29.2% | 75 | 29.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 2.04 | 2.74 | 2.39 | +0.93 | 28.3% | 76 | 28.3% | -0.07 | 0.04 | 0.02 | 0.07 | — |
| — | 1.33 | 1.78 | 1.55 | +0.82 | 27.0% | 77 | 27.0% | -0.18 | 0.14 | 0.06 | 0.21 | — |
| — | 0.98 | 1.38 | 1.18 | +0.73 | 26.5% | 77.5 | 26.5% | -0.27 | 0.25 | 0.20 | 0.30 | — |
| — | 0.66 | 1.01 | 0.83 | +0.62 | 26.1% | 78 | 26.1% | -0.38 | 0.38 | 0.22 | 0.54 | — |
| — | 0.25 | 0.53 | 0.39 | +0.35 | 25.6% | 79 | 25.6% | -0.64 | 0.89 | 0.77 | 1.00 | — |
| — | 0.09 | 0.14 | 0.12 | +0.15 | 25.3% | 80 | 25.3% | -0.86 | 1.60 | 1.44 | 1.76 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 25.2% | 81 | 25.2% | -0.96 | 2.97 | 2.19 | 3.75 | — |
| — | — | 0.07 | — | +0.01 | 25.2% | 82 | 25.2% | -1.00 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.03 | — | +0.00 | 25.2% | 82.5 | 25.2% | -1.00 | 4.08 | 3.85 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 25.2% | 83 | 25.2% | -1.00 | 4.70 | 4.05 | 5.35 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 84 | 25.3% | -1.00 | 5.72 | 4.70 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 25.5% | 85 | 25.5% | -1.00 | 6.88 | 6.05 | 7.70 | — |
| — | — | 0.23 | — | +0.00 | 25.7% | 86 | 25.7% | -1.00 | 7.85 | 7.05 | 8.65 | — |
| — | — | 0.50 | — | +0.00 | 26.0% | 87 | 26.0% | -1.00 | 8.93 | 8.05 | 9.80 | — |
| — | — | 0.05 | — | +0.00 | 26.2% | 87.5 | 26.2% | -1.00 | 9.10 | 8.55 | 9.65 | — |
| — | — | 0.49 | — | +0.00 | 26.4% | 88 | 26.4% | -1.00 | 9.68 | 8.55 | 10.80 | — |
| — | — | 0.44 | — | +0.00 | 26.8% | 89 | 26.8% | -1.00 | 10.65 | 9.50 | 11.80 | — |
| — | — | 0.35 | — | +0.00 | 27.2% | 90 | 27.2% | -1.00 | 12.05 | 11.30 | 12.80 | — |
| — | — | 0.69 | — | +0.00 | 27.7% | 91 | 27.7% | -1.00 | 12.95 | 12.10 | 13.80 | — |
| — | — | 0.51 | — | +0.00 | 28.3% | 92 | 28.3% | -1.00 | 13.65 | 12.50 | 14.80 | — |
| — | — | 0.05 | — | +0.00 | 28.6% | 92.5 | 28.6% | -1.00 | 14.25 | 13.00 | 15.50 | — |
| — | — | 0.51 | — | +0.00 | 28.9% | 93 | 28.9% | -1.00 | 14.95 | 13.50 | 16.40 | — |
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.