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 | |
| — | 27.35 | 29.90 | 28.62 | +1.00 | 38.7% | 50 | 38.7% | -0.01 | — | — | 0.14 | — |
| — | 23.10 | 24.85 | 23.98 | +0.99 | 34.7% | 55 | 34.7% | -0.01 | — | — | 0.17 | — |
| — | 20.65 | 22.35 | 21.50 | +0.99 | 32.8% | 57.5 | 32.8% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 18.15 | 19.90 | 19.02 | +0.98 | 30.9% | 60 | 30.9% | -0.02 | 0.17 | 0.07 | 0.26 | — |
| — | 15.70 | 17.50 | 16.60 | +0.97 | 29.3% | 62.5 | 29.3% | -0.04 | 0.24 | 0.06 | 0.42 | — |
| — | 13.40 | 15.10 | 14.25 | +0.95 | 27.8% | 65 | 27.8% | -0.06 | 0.38 | 0.30 | 0.45 | — |
| — | 11.15 | 12.80 | 11.97 | +0.92 | 26.5% | 67.5 | 26.5% | -0.09 | 0.58 | 0.38 | 0.79 | — |
| — | 9.00 | 9.80 | 9.40 | +0.88 | 25.3% | 70 | 25.3% | -0.13 | 0.81 | 0.63 | 0.99 | — |
| — | 7.05 | 8.50 | 7.78 | +0.81 | 24.4% | 72.5 | 24.4% | -0.20 | 1.41 | 1.32 | 1.50 | — |
| — | 5.35 | 6.65 | 6.00 | +0.73 | 23.5% | 75 | 23.5% | -0.28 | 2.09 | 2.00 | 2.18 | — |
| — | 3.90 | 4.20 | 4.05 | +0.63 | 22.8% | 77.5 | 22.8% | -0.38 | 3.05 | 2.90 | 3.20 | — |
| — | 2.70 | 2.98 | 2.84 | +0.53 | 22.3% | 80 | 22.3% | -0.49 | 4.42 | 4.15 | 4.70 | — |
| — | 1.74 | 1.96 | 1.85 | +0.42 | 22.0% | 82.5 | 22.0% | -0.60 | 5.97 | 5.70 | 6.25 | — |
| — | 1.03 | 1.26 | 1.15 | +0.32 | 21.9% | 85 | 21.9% | -0.70 | 7.90 | 7.60 | 8.20 | — |
| — | 0.44 | 0.85 | 0.65 | +0.23 | 22.0% | 87.5 | 22.0% | -0.79 | 9.62 | 8.95 | 10.30 | — |
| — | 0.46 | 0.52 | 0.49 | +0.17 | 22.2% | 90 | 22.2% | -0.86 | 12.18 | 11.75 | 12.60 | — |
| — | 0.26 | 0.38 | 0.32 | +0.12 | 22.7% | 92.5 | 22.7% | -0.91 | 14.40 | 13.80 | 15.00 | — |
| — | 0.16 | 0.21 | 0.18 | +0.08 | 23.5% | 95 | 23.5% | -0.94 | 16.60 | 15.80 | 17.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.06 | 24.4% | 97.5 | 24.4% | -0.96 | 19.45 | 17.95 | 20.95 | — |
| — | 0.09 | 0.15 | 0.12 | +0.04 | 25.5% | 100 | 25.5% | -0.98 | 21.70 | 20.55 | 22.85 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 28.0% | 105 | 28.0% | -0.99 | 26.43 | 25.50 | 27.35 | — |
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.