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 | |
| — | 27.45 | 29.85 | 28.65 | — | — | 50 | — | — | — | — | 0.14 | — |
| — | 22.45 | 24.90 | 23.68 | +0.99 | 34.1% | 55 | 34.1% | -0.01 | — | — | 0.18 | — |
| — | 20.00 | 22.65 | 21.32 | +0.99 | 32.3% | 57.5 | 32.3% | -0.02 | 0.13 | 0.04 | 0.22 | — |
| — | 17.75 | 19.30 | 18.52 | +0.98 | 30.6% | 60 | 30.6% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 15.40 | 17.50 | 16.45 | +0.96 | 29.1% | 62.5 | 29.1% | -0.05 | 0.28 | 0.17 | 0.38 | — |
| — | 13.05 | 15.20 | 14.12 | +0.94 | 27.7% | 65 | 27.7% | -0.08 | 0.42 | 0.31 | 0.53 | — |
| — | 10.80 | 12.90 | 11.85 | +0.90 | 26.5% | 67.5 | 26.5% | -0.11 | 0.69 | 0.56 | 0.82 | — |
| — | 9.30 | 10.10 | 9.70 | +0.84 | 25.4% | 70 | 25.4% | -0.17 | 0.84 | 0.66 | 1.03 | — |
| — | 7.30 | 7.75 | 7.53 | +0.77 | 24.5% | 72.5 | 24.5% | -0.24 | 1.45 | 1.38 | 1.52 | — |
| — | 5.60 | 6.05 | 5.83 | +0.68 | 23.7% | 75 | 23.7% | -0.33 | 2.15 | 2.05 | 2.24 | — |
| — | 4.15 | 4.40 | 4.28 | +0.57 | 23.2% | 77.5 | 23.2% | -0.44 | 3.12 | 3.00 | 3.25 | — |
| — | 2.87 | 3.10 | 2.98 | +0.46 | 22.7% | 80 | 22.7% | -0.55 | 4.30 | 4.05 | 4.55 | — |
| — | 1.96 | 2.21 | 2.08 | +0.36 | 22.4% | 82.5 | 22.4% | -0.66 | 5.97 | 5.75 | 6.20 | — |
| — | 1.12 | 1.61 | 1.36 | +0.26 | 22.3% | 85 | 22.3% | -0.76 | 7.90 | 6.75 | 9.05 | — |
| — | 0.79 | 0.91 | 0.85 | +0.19 | 22.3% | 87.5 | 22.3% | -0.84 | 9.97 | 9.60 | 10.35 | — |
| — | 0.52 | 0.55 | 0.54 | +0.13 | 22.5% | 90 | 22.5% | -0.90 | 11.78 | 11.10 | 12.45 | — |
| — | 0.32 | 0.39 | 0.35 | +0.09 | 22.8% | 92.5 | 22.8% | -0.94 | 14.47 | 14.05 | 14.90 | — |
| — | 0.02 | 0.33 | 0.17 | +0.06 | 23.2% | 95 | 23.2% | -0.96 | 17.10 | 16.35 | 17.85 | — |
| — | 0.09 | 0.37 | 0.23 | +0.04 | 23.7% | 97.5 | 23.7% | -0.98 | 19.55 | 18.80 | 20.30 | — |
| — | 0.10 | 0.14 | 0.12 | +0.03 | 24.3% | 100 | 24.3% | -0.98 | 22.00 | 21.20 | 22.80 | — |
| — | — | 0.07 | — | +0.01 | 25.4% | 105 | 25.4% | -0.99 | 26.98 | 26.10 | 27.85 | — |
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.