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 | |
| — | 13.80 | 16.15 | 14.97 | +1.00 | 53.1% | 64 | 53.1% | -0.00 | — | — | 0.58 | — |
| — | 12.75 | 14.80 | 13.78 | +1.00 | 56.6% | 65 | 56.6% | -0.00 | — | — | 0.08 | — |
| — | 11.90 | 13.80 | 12.85 | +1.00 | 59.3% | 66 | 59.3% | -0.00 | — | — | 0.20 | — |
| — | 10.85 | 12.80 | 11.82 | +0.99 | 60.4% | 67 | 60.4% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 9.95 | 11.80 | 10.88 | +0.99 | 60.0% | 68 | 60.0% | -0.01 | — | — | 0.09 | — |
| — | 8.80 | 10.80 | 9.80 | +0.99 | 58.2% | 69 | 58.2% | -0.01 | — | — | 0.06 | — |
| — | 7.90 | 8.90 | 8.40 | +0.98 | 55.6% | 70 | 55.6% | -0.02 | — | — | 0.07 | — |
| — | 6.95 | 8.50 | 7.72 | +0.97 | 52.9% | 71 | 52.9% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 6.05 | 7.75 | 6.90 | +0.96 | 50.4% | 72 | 50.4% | -0.04 | 0.09 | 0.04 | 0.13 | — |
| — | 5.10 | 6.80 | 5.95 | +0.95 | 48.5% | 73 | 48.5% | -0.05 | 0.17 | 0.13 | 0.20 | — |
| — | 4.20 | 6.00 | 5.10 | +0.92 | 47.1% | 74 | — | — | 0.25 | 0.18 | 0.32 | — |
| — | 3.25 | 4.45 | 3.85 | — | — | 75 | — | — | 0.29 | 0.13 | 0.46 | — |
| — | 2.61 | 3.30 | 2.96 | — | — | 76 | — | — | 0.62 | 0.59 | 0.66 | — |
| — | 1.92 | 2.30 | 2.11 | — | — | 77 | — | — | 0.87 | 0.71 | 1.03 | — |
| — | 1.42 | 1.65 | 1.53 | +0.69 | 45.0% | 78 | 45.0% | -0.31 | 1.30 | 1.11 | 1.50 | — |
| — | 0.96 | 1.77 | 1.36 | +0.60 | 44.7% | 79 | 44.7% | -0.40 | 1.73 | 1.44 | 2.01 | — |
| — | 0.66 | 0.90 | 0.78 | +0.50 | 44.3% | 80 | 44.3% | -0.51 | 2.51 | 2.19 | 2.83 | — |
| — | 0.35 | 1.04 | 0.69 | +0.39 | 43.7% | 81 | 43.7% | -0.61 | 3.13 | 2.72 | 3.55 | — |
| — | 0.16 | 0.31 | 0.23 | +0.29 | 42.8% | 82 | 42.8% | -0.71 | 4.28 | 3.45 | 5.10 | — |
| — | 0.09 | 0.58 | 0.34 | +0.21 | 41.7% | 83 | 41.7% | -0.80 | 4.40 | 3.50 | 5.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.14 | 40.3% | 84 | 40.3% | -0.87 | 5.45 | 4.70 | 6.20 | — |
| — | 0.02 | 0.12 | 0.07 | +0.09 | 38.9% | 85 | 38.9% | -0.92 | 6.47 | 5.65 | 7.30 | — |
| — | — | 0.13 | — | +0.05 | 37.5% | 86 | 37.5% | -0.96 | 7.35 | 6.55 | 8.15 | — |
| — | — | 0.25 | — | +0.03 | 36.2% | 87 | 36.2% | -0.98 | 8.32 | 7.50 | 9.15 | — |
| — | — | 1.00 | — | +0.01 | 35.0% | 88 | 35.0% | -1.00 | 9.68 | 8.50 | 10.85 | — |
| — | — | 0.12 | — | +0.01 | 33.9% | 89 | 33.9% | -1.00 | 10.38 | 9.50 | 11.25 | — |
| — | — | 0.20 | — | +0.00 | 33.0% | 90 | 33.0% | -1.00 | 11.55 | 10.25 | 12.85 | — |
| — | — | 0.20 | — | +0.00 | 32.2% | 91 | 32.2% | -1.00 | 12.35 | 11.45 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 92 | 31.5% | -1.00 | 13.25 | 12.25 | 14.25 | — |
| — | — | 0.20 | — | +0.00 | 31.0% | 93 | 31.0% | -1.00 | 14.30 | 13.50 | 15.10 | — |
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.