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 | |
| — | 13.35 | 16.70 | 15.03 | +0.98 | 34.4% | 64 | 34.4% | -0.02 | — | — | 0.75 | — |
| — | 12.70 | 15.00 | 13.85 | +0.98 | 33.7% | 65 | 33.7% | -0.02 | — | — | 0.75 | — |
| — | 11.70 | 14.05 | 12.88 | +0.97 | 33.0% | 66 | 33.0% | -0.03 | — | — | 0.19 | — |
| — | 10.65 | 12.30 | 11.47 | +0.96 | 32.3% | 67 | 32.3% | -0.04 | 0.15 | 0.04 | 0.26 | — |
| — | 9.80 | 12.15 | 10.97 | +0.95 | 31.7% | 68 | 31.7% | -0.05 | 0.17 | 0.07 | 0.27 | — |
| — | 8.80 | 11.20 | 10.00 | +0.94 | 31.0% | 69 | 31.0% | -0.06 | 0.28 | 0.13 | 0.43 | — |
| — | 7.95 | 10.20 | 9.07 | +0.92 | 30.4% | 70 | 30.4% | -0.08 | 0.28 | 0.15 | 0.42 | — |
| — | 6.90 | 9.35 | 8.12 | +0.90 | 29.8% | 71 | 29.8% | -0.11 | 0.42 | 0.23 | 0.62 | — |
| — | 6.20 | 8.30 | 7.25 | +0.87 | 29.2% | 72 | 29.2% | -0.13 | 0.46 | 0.20 | 0.71 | — |
| — | 5.40 | 7.50 | 6.45 | +0.83 | 28.6% | 73 | 28.6% | -0.17 | 0.56 | 0.39 | 0.73 | — |
| — | 4.65 | 6.65 | 5.65 | +0.79 | 28.1% | 74 | 28.1% | -0.21 | 0.70 | 0.55 | 0.85 | — |
| — | 4.30 | 5.60 | 4.95 | +0.74 | 27.7% | 75 | 27.7% | -0.26 | 0.94 | 0.77 | 1.10 | — |
| — | 3.70 | 4.20 | 3.95 | +0.69 | 27.2% | 76 | 27.2% | -0.32 | 1.21 | 1.03 | 1.38 | — |
| — | 3.15 | 3.65 | 3.40 | +0.62 | 26.9% | 77 | 26.9% | -0.38 | 1.62 | 1.52 | 1.73 | — |
| — | 2.58 | 2.99 | 2.79 | +0.56 | 26.6% | 78 | 26.6% | -0.44 | 1.99 | 1.79 | 2.18 | — |
| — | 2.02 | 2.47 | 2.25 | +0.49 | 26.3% | 79 | 26.3% | -0.51 | 2.46 | 2.28 | 2.65 | — |
| — | 1.53 | 1.90 | 1.72 | +0.43 | 26.1% | 80 | 26.1% | -0.58 | 3.11 | 2.82 | 3.40 | — |
| — | 1.29 | 1.50 | 1.40 | +0.36 | 26.0% | 81 | 26.0% | -0.65 | 3.73 | 3.40 | 4.05 | — |
| — | 1.00 | 1.32 | 1.16 | +0.30 | 25.9% | 82 | 25.9% | -0.71 | 4.47 | 4.10 | 4.85 | — |
| — | 0.73 | 0.85 | 0.79 | +0.25 | 25.9% | 83 | 25.9% | -0.77 | 5.53 | 4.65 | 6.40 | — |
| — | 0.49 | 0.70 | 0.59 | +0.20 | 25.9% | 84 | 25.9% | -0.82 | 6.20 | 4.60 | 7.80 | — |
| — | 0.34 | 0.91 | 0.62 | +0.16 | 26.0% | 85 | 26.0% | -0.86 | 7.03 | 5.35 | 8.70 | — |
| — | 0.03 | 0.98 | 0.51 | +0.13 | 26.1% | 86 | 26.1% | -0.90 | 8.05 | 6.50 | 9.60 | — |
| — | 0.01 | 0.76 | 0.39 | +0.10 | 26.3% | 87 | 26.3% | -0.93 | 9.10 | 7.65 | 10.55 | — |
| — | 0.01 | 0.73 | 0.37 | +0.08 | 26.5% | 88 | 26.5% | -0.95 | 9.93 | 8.55 | 11.30 | — |
| — | 0.01 | 0.60 | 0.30 | +0.06 | 26.8% | 89 | 26.8% | -0.97 | 10.97 | 9.35 | 12.60 | — |
| — | 0.01 | 0.95 | 0.48 | +0.05 | 27.1% | 90 | — | — | 11.95 | 10.25 | 13.65 | — |
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.