Spot 78.20
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.25 | 14.75 | 13.50 | +0.98 | 33.4% | 65 | 33.4% | -0.02 | — | — | 0.26 | — |
| — | 10.70 | 12.65 | 11.68 | +0.96 | 31.7% | 67.5 | 31.7% | -0.03 | 0.17 | 0.11 | 0.22 | — |
| — | 10.25 | 11.80 | 11.03 | — | — | 68 | — | — | 0.18 | 0.06 | 0.30 | — |
| — | 8.65 | 11.20 | 9.93 | — | — | 69 | — | — | 0.23 | 0.09 | 0.36 | — |
| — | 8.35 | 9.90 | 9.12 | +0.93 | 30.0% | 70 | 30.0% | -0.07 | 0.33 | 0.29 | 0.37 | — |
| — | 6.80 | 9.35 | 8.07 | — | — | 71 | — | — | 0.35 | 0.18 | 0.52 | — |
| — | 6.65 | 8.30 | 7.47 | — | — | 72 | — | — | 0.54 | 0.45 | 0.63 | — |
| — | 6.25 | 7.80 | 7.03 | — | — | 72.5 | — | — | 0.59 | 0.55 | 0.64 | — |
| — | 5.80 | 6.65 | 6.22 | — | — | 73 | — | — | 0.59 | 0.41 | 0.77 | — |
| — | 5.00 | 5.80 | 5.40 | — | — | 74 | — | — | 0.74 | 0.41 | 1.08 | — |
| — | 4.25 | 4.95 | 4.60 | +0.79 | 27.2% | 75 | 27.2% | -0.21 | 1.07 | 0.99 | 1.16 | — |
| — | 3.55 | 4.25 | 3.90 | — | — | 76 | — | — | 1.23 | 0.93 | 1.52 | — |
| — | 2.95 | 3.55 | 3.25 | — | — | 77 | — | — | 1.69 | 1.54 | 1.84 | — |
| — | 2.72 | 3.05 | 2.88 | +0.67 | 26.2% | 77.5 | 26.2% | -0.33 | 2.00 | 1.85 | 2.16 | — |
| — | 2.39 | 2.83 | 2.61 | — | — | 78 | — | — | 2.21 | 2.05 | 2.36 | — |
| — | 1.90 | 2.38 | 2.14 | — | — | 79 | — | — | 2.69 | 2.45 | 2.94 | — |
| — | 1.62 | 1.75 | 1.69 | +0.52 | 25.6% | 80 | 25.6% | -0.49 | 3.30 | 3.10 | 3.50 | — |
| — | 1.17 | 1.44 | 1.30 | — | — | 81 | — | — | 3.60 | 2.99 | 4.20 | — |
| — | 0.89 | 1.30 | 1.09 | — | — | 82 | — | — | 4.28 | 3.60 | 4.95 | — |
| — | 0.81 | 0.95 | 0.88 | +0.36 | 25.2% | 82.5 | 25.2% | -0.65 | 4.65 | 3.95 | 5.35 | — |
| — | 0.66 | 0.89 | 0.78 | — | — | 83 | — | — | 5.35 | 4.95 | 5.75 | — |
| — | 0.46 | 0.64 | 0.55 | — | — | 84 | — | — | 6.12 | 4.85 | 7.40 | — |
| — | 0.39 | 0.45 | 0.42 | +0.22 | 25.1% | 85 | 25.1% | -0.79 | 6.67 | 5.90 | 7.45 | — |
| — | 0.26 | 0.39 | 0.33 | — | — | 86 | — | — | 7.97 | 6.80 | 9.15 | — |
| — | 0.03 | 0.56 | 0.29 | — | — | 87 | — | — | 8.93 | 7.80 | 10.05 | — |
| — | 0.15 | 0.39 | 0.27 | +0.13 | 25.3% | 87.5 | 25.3% | -0.89 | 9.32 | 8.15 | 10.50 | — |
| — | 0.03 | 0.30 | 0.17 | — | — | 88 | — | — | 9.47 | 8.50 | 10.45 | — |
| — | 0.08 | 0.36 | 0.22 | — | — | 89 | — | — | 10.72 | 9.10 | 12.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.07 | 25.6% | 90 | 25.6% | -0.95 | 11.62 | 10.35 | 12.90 | — |
| — | 0.03 | 0.23 | 0.13 | — | — | 91 | — | — | 12.55 | 10.85 | 14.25 | — |
| — | — | 0.20 | — | — | — | 92 | — | — | 13.43 | 12.35 | 14.50 | — |
| — | 0.04 | 0.18 | 0.11 | +0.03 | 26.2% | 92.5 | 26.2% | -0.99 | 14.07 | 12.80 | 15.35 | — |
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.