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 | |
| — | 32.40 | 35.05 | 33.73 | +0.99 | 41.3% | 45 | 41.3% | -0.01 | — | — | 0.19 | — |
| 0 | 29.30 | 32.60 | 30.95 | +0.99 | 39.3% | 47.5 | 39.3% | -0.02 | — | — | 0.60 | — |
| — | 27.50 | 30.10 | 28.80 | +0.98 | 37.3% | 50 | 37.3% | -0.02 | — | — | 0.44 | — |
| — | 22.95 | 25.15 | 24.05 | +0.97 | 33.6% | 55 | 33.6% | -0.04 | 0.27 | 0.17 | 0.37 | — |
| — | 18.15 | 20.45 | 19.30 | +0.94 | 30.5% | 60 | 30.5% | -0.07 | 0.54 | 0.46 | 0.62 | — |
| — | 14.05 | 15.00 | 14.53 | +0.88 | 27.9% | 65 | 27.9% | -0.13 | 0.99 | 0.87 | 1.12 | — |
| — | 11.65 | 13.65 | 12.65 | +0.84 | 26.9% | 67.5 | 26.9% | -0.17 | 1.29 | 1.11 | 1.48 | — |
| — | 9.85 | 10.95 | 10.40 | +0.79 | 26.0% | 70 | 26.0% | -0.22 | 1.81 | 1.65 | 1.97 | — |
| — | 8.35 | 9.00 | 8.68 | +0.73 | 25.2% | 72.5 | 25.2% | -0.28 | 2.50 | 2.32 | 2.69 | — |
| — | 6.75 | 7.40 | 7.08 | +0.66 | 24.6% | 75 | 24.6% | -0.36 | 3.33 | 3.05 | 3.60 | — |
| — | 5.25 | 5.75 | 5.50 | +0.58 | 24.1% | 77.5 | 24.1% | -0.43 | 4.30 | 4.10 | 4.50 | — |
| — | 4.10 | 4.45 | 4.28 | +0.50 | 23.8% | 80 | 23.8% | -0.52 | 5.60 | 5.35 | 5.85 | — |
| — | 3.10 | 3.40 | 3.25 | +0.42 | 23.5% | 82.5 | 23.5% | -0.60 | 7.47 | 6.90 | 8.05 | — |
| — | 2.32 | 2.69 | 2.50 | +0.34 | 23.4% | 85 | 23.4% | -0.68 | 8.68 | 8.35 | 9.00 | — |
| — | 1.67 | 2.00 | 1.83 | +0.27 | 23.3% | 87.5 | 23.3% | -0.75 | 10.57 | 10.15 | 11.00 | — |
| — | 1.20 | 1.60 | 1.40 | +0.21 | 23.4% | 90 | 23.4% | -0.82 | 12.22 | 11.75 | 12.70 | — |
| — | 0.87 | 1.21 | 1.04 | +0.17 | 23.5% | 92.5 | 23.5% | -0.87 | 14.97 | 14.30 | 15.65 | — |
| — | 0.41 | 0.82 | 0.61 | +0.13 | 23.6% | 95 | 23.6% | -0.91 | 16.98 | 15.95 | 18.00 | — |
| — | 0.20 | 0.83 | 0.52 | +0.10 | 23.9% | 97.5 | 23.9% | -0.94 | 19.32 | 18.25 | 20.40 | — |
| — | 0.27 | 0.70 | 0.48 | +0.08 | 24.2% | 100 | 24.2% | -0.96 | 22.05 | 21.25 | 22.85 | — |
| — | 0.12 | 0.26 | 0.19 | +0.05 | 24.9% | 105 | 24.9% | -0.98 | 26.80 | 25.50 | 28.10 | — |
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.