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 | 15.20 | 14.35 | +1.00 | 40.8% | 64 | 40.8% | -0.00 | — | — | 0.26 | — |
| — | 11.85 | 14.75 | 13.30 | +1.00 | 41.2% | 65 | 41.2% | -0.00 | — | — | 0.08 | — |
| — | 11.50 | 13.70 | 12.60 | +1.00 | 41.4% | 66 | 41.4% | -0.00 | — | — | 0.20 | — |
| — | 10.45 | 12.70 | 11.57 | +0.99 | 41.1% | 67 | 41.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 9.55 | 11.75 | 10.65 | +0.99 | 40.5% | 68 | 40.5% | -0.01 | — | — | 0.48 | — |
| — | 8.25 | 10.55 | 9.40 | +0.98 | 39.6% | 69 | 39.6% | -0.02 | — | — | 0.50 | — |
| — | 7.40 | 9.40 | 8.40 | +0.97 | 38.5% | 70 | 38.5% | -0.03 | — | — | 0.30 | — |
| — | 6.60 | 8.80 | 7.70 | +0.96 | 37.2% | 71 | 37.2% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 5.65 | 7.85 | 6.75 | +0.94 | 36.0% | 72 | 36.0% | -0.06 | 0.17 | 0.10 | 0.23 | — |
| — | 4.75 | 6.90 | 5.83 | +0.91 | 34.9% | 73 | 34.9% | -0.09 | 0.29 | 0.14 | 0.45 | — |
| — | 4.00 | 5.70 | 4.85 | +0.87 | 33.9% | 74 | 33.9% | -0.13 | 0.30 | 0.24 | 0.37 | — |
| — | 3.50 | 4.30 | 3.90 | +0.82 | 33.0% | 75 | 33.0% | -0.18 | 0.44 | 0.38 | 0.50 | — |
| — | 2.87 | 3.35 | 3.11 | +0.75 | 32.3% | 76 | 32.3% | -0.25 | 0.68 | 0.58 | 0.78 | — |
| — | 2.27 | 2.85 | 2.56 | +0.66 | 31.7% | 77 | 31.7% | -0.34 | 0.96 | 0.87 | 1.06 | — |
| — | 1.68 | 1.95 | 1.81 | +0.56 | 31.2% | 78 | 31.2% | -0.44 | 1.47 | 1.08 | 1.86 | — |
| — | 1.19 | 1.45 | 1.32 | +0.46 | 30.8% | 79 | 30.8% | -0.54 | 1.84 | 1.64 | 2.04 | — |
| — | 0.85 | 1.04 | 0.94 | +0.36 | 30.3% | 80 | 30.3% | -0.65 | 2.27 | 1.67 | 2.87 | — |
| — | 0.50 | 0.78 | 0.64 | +0.26 | 29.9% | 81 | 29.9% | -0.74 | 3.55 | 2.90 | 4.20 | — |
| — | 0.31 | 0.45 | 0.38 | +0.18 | 29.6% | 82 | 29.6% | -0.83 | 4.08 | 3.50 | 4.65 | — |
| — | 0.05 | 0.73 | 0.39 | +0.12 | 29.3% | 83 | 29.3% | -0.89 | 5.10 | 4.25 | 5.95 | — |
| — | 0.07 | 0.25 | 0.16 | +0.07 | 29.1% | 84 | 29.1% | -0.94 | 5.95 | 5.05 | 6.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 28.9% | 85 | 28.9% | -0.97 | 6.90 | 5.95 | 7.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 28.8% | 86 | 28.8% | -0.99 | 7.90 | 7.00 | 8.80 | — |
| — | — | 0.30 | — | +0.01 | 28.7% | 87 | 28.7% | -1.00 | 8.88 | 8.00 | 9.75 | — |
| — | — | 0.67 | — | +0.01 | 28.6% | 88 | 28.6% | -1.00 | 9.80 | 8.80 | 10.80 | — |
| — | — | 0.67 | — | +0.00 | 28.6% | 89 | 28.6% | -1.00 | 10.95 | 10.10 | 11.80 | — |
| — | — | 0.75 | — | +0.00 | 28.7% | 90 | 28.7% | -1.00 | 11.72 | 10.65 | 12.80 | — |
| — | — | 0.75 | — | +0.00 | 28.8% | 91 | 28.8% | -1.00 | 12.88 | 11.95 | 13.80 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 92 | 29.0% | -1.00 | 13.82 | 12.55 | 15.10 | — |
| — | — | 0.63 | — | +0.00 | 29.2% | 93 | 29.2% | -1.00 | 14.78 | 13.55 | 16.00 | — |
| — | — | 0.75 | — | +0.00 | 29.5% | 94 | 29.5% | -1.00 | 16.07 | 15.00 | 17.15 | — |
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.