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 | |
| — | 13.05 | 15.65 | 14.35 | +1.00 | 38.3% | 64 | 38.3% | -0.00 | — | — | 0.18 | — |
| — | 12.25 | 14.85 | 13.55 | +1.00 | 37.9% | 65 | 37.9% | -0.00 | — | — | 0.15 | 0 |
| — | 11.25 | 13.85 | 12.55 | +1.00 | 37.6% | 66 | 37.6% | -0.00 | — | — | 0.75 | 1 |
| — | 10.95 | 12.85 | 11.90 | +0.99 | 37.2% | 67 | 37.2% | -0.01 | — | — | 0.75 | — |
| — | 9.30 | 11.90 | 10.60 | +0.99 | 36.9% | 68 | 36.9% | -0.01 | — | — | 0.10 | 23 |
| — | 8.35 | 10.90 | 9.62 | — | — | 69 | — | — | — | — | 0.75 | — |
| — | 8.05 | 10.05 | 9.05 | — | — | 70 | 36.1% | -0.03 | — | — | 0.16 | — |
| — | 7.10 | 8.90 | 8.00 | +0.96 | 35.8% | 71 | 35.8% | -0.04 | 0.15 | 0.07 | 0.23 | — |
| — | 6.15 | 7.95 | 7.05 | +0.94 | 35.4% | 72 | 35.4% | -0.06 | 0.28 | 0.09 | 0.47 | — |
| — | 5.35 | 7.05 | 6.20 | +0.92 | 35.0% | 73 | 35.0% | -0.08 | 0.23 | 0.05 | 0.42 | — |
| — | 4.50 | 6.20 | 5.35 | +0.89 | 34.6% | 74 | 34.6% | -0.12 | 0.40 | 0.30 | 0.50 | — |
| — | 3.70 | 4.25 | 3.98 | +0.85 | 34.3% | 75 | 34.3% | -0.16 | 0.59 | 0.50 | 0.68 | — |
| — | 2.97 | 3.45 | 3.21 | +0.80 | 33.9% | 76 | 33.9% | -0.21 | 0.84 | 0.71 | 0.97 | — |
| 42 | 2.48 | 2.75 | 2.62 | +0.74 | 33.5% | 77 | 33.5% | -0.27 | 1.18 | 1.02 | 1.34 | 73 |
| 64 | 1.88 | 2.27 | 2.08 | +0.66 | 33.1% | 78 | 33.1% | -0.34 | 1.62 | 1.44 | 1.80 | 127 |
| — | 1.37 | 1.98 | 1.68 | +0.59 | 32.7% | 79 | 32.7% | -0.41 | 2.12 | 1.94 | 2.30 | — |
| — | 0.98 | 1.23 | 1.10 | +0.51 | 32.3% | 80 | 32.3% | -0.49 | 2.71 | 2.47 | 2.94 | — |
| — | 0.66 | 1.15 | 0.91 | +0.42 | 32.0% | 81 | 32.0% | -0.58 | 3.25 | 2.86 | 3.65 | — |
| — | 0.47 | 0.65 | 0.56 | +0.34 | 31.6% | 82 | 31.6% | -0.66 | 4.17 | 3.85 | 4.50 | — |
| — | 0.29 | 0.64 | 0.47 | +0.27 | 31.3% | 83 | 31.3% | -0.74 | 4.55 | 3.75 | 5.35 | — |
| — | 0.19 | 0.26 | 0.23 | +0.20 | 31.0% | 84 | 31.0% | -0.80 | 5.38 | 4.50 | 6.25 | — |
| — | 0.06 | 0.30 | 0.18 | +0.15 | 30.6% | 85 | 30.6% | -0.86 | 6.42 | 5.65 | 7.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.10 | 30.4% | 86 | 30.4% | -0.91 | 7.35 | 6.55 | 8.15 | — |
| — | 0.01 | 0.14 | 0.07 | +0.07 | 30.1% | 87 | 30.1% | -0.94 | 8.22 | 7.30 | 9.15 | — |
| — | — | 0.75 | — | +0.05 | 29.8% | 88 | 29.8% | -0.97 | 9.18 | 8.25 | 10.10 | — |
| — | — | 0.96 | — | +0.03 | 29.6% | 89 | 29.6% | -0.99 | 10.35 | 9.55 | 11.15 | — |
| — | — | 0.75 | — | +0.02 | 29.5% | 90 | 29.5% | -1.00 | 11.47 | 10.50 | 12.45 | — |
| — | — | 1.61 | — | +0.01 | 29.3% | 91 | 29.3% | -1.00 | 12.28 | 11.25 | 13.30 | — |
| — | — | 0.75 | — | +0.01 | 29.2% | 92 | 29.2% | -1.00 | 13.40 | 12.50 | 14.30 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 93 | 29.1% | -1.00 | 14.20 | 13.25 | 15.15 | — |
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.