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 | |
| — | 32.15 | 34.90 | 33.52 | +0.99 | 40.7% | 45 | 40.7% | -0.01 | — | — | 0.13 | — |
| — | 30.40 | 32.70 | 31.55 | +0.99 | 39.2% | 47.5 | 39.2% | -0.01 | — | — | 0.40 | — |
| — | 27.40 | 30.00 | 28.70 | +0.99 | 37.3% | 50 | 37.3% | -0.02 | — | — | 0.68 | — |
| — | 22.35 | 25.70 | 24.02 | +0.97 | 33.6% | 55 | 33.6% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | 18.45 | 20.40 | 19.43 | +0.95 | 30.2% | 60 | 30.2% | -0.06 | 0.34 | 0.19 | 0.50 | — |
| — | 14.00 | 15.80 | 14.90 | +0.91 | 27.5% | 65 | 27.5% | -0.11 | 0.84 | 0.57 | 1.11 | — |
| — | 11.90 | 13.65 | 12.78 | +0.87 | 26.5% | 67.5 | 26.5% | -0.15 | 1.21 | 1.06 | 1.36 | — |
| — | 10.00 | 11.60 | 10.80 | +0.83 | 25.6% | 70 | 25.6% | -0.19 | 1.72 | 1.49 | 1.95 | — |
| — | 8.15 | 9.05 | 8.60 | +0.77 | 24.8% | 72.5 | 24.8% | -0.25 | 2.29 | 2.01 | 2.56 | — |
| — | 6.55 | 7.40 | 6.97 | +0.70 | 24.2% | 75 | 24.2% | -0.32 | 3.22 | 2.99 | 3.45 | — |
| — | 5.10 | 5.65 | 5.38 | +0.63 | 23.8% | 77.5 | 23.8% | -0.40 | 4.30 | 3.50 | 5.10 | — |
| — | 3.90 | 4.45 | 4.17 | +0.55 | 23.5% | 80 | 23.5% | -0.48 | 5.20 | 4.60 | 5.80 | — |
| — | 2.98 | 3.30 | 3.14 | +0.46 | 23.2% | 82.5 | 23.2% | -0.56 | 7.03 | 6.75 | 7.30 | 874 |
| — | 2.07 | 2.78 | 2.42 | +0.39 | 23.1% | 85 | 23.1% | -0.63 | 8.75 | 8.45 | 9.05 | — |
| — | 1.41 | 2.29 | 1.85 | +0.31 | 23.1% | 87.5 | 23.1% | -0.70 | 10.50 | 10.05 | 10.95 | — |
| — | 0.91 | 1.35 | 1.13 | +0.25 | 23.2% | 90 | 23.2% | -0.77 | 12.38 | 11.70 | 13.05 | — |
| — | 0.72 | 1.18 | 0.95 | +0.20 | 23.4% | 92.5 | 23.4% | -0.82 | 14.47 | 13.65 | 15.30 | — |
| — | 0.55 | 0.89 | 0.72 | +0.15 | 23.6% | 95 | 23.6% | -0.87 | 17.07 | 15.80 | 18.35 | — |
| — | 0.25 | 1.08 | 0.67 | +0.12 | 23.8% | 97.5 | 23.8% | -0.91 | 19.30 | 17.55 | 21.05 | — |
| — | 0.28 | 0.65 | 0.47 | +0.09 | 24.1% | 100 | 24.1% | -0.93 | 21.82 | 20.55 | 23.10 | — |
| — | 0.14 | 0.34 | 0.24 | +0.05 | 24.8% | 105 | 24.8% | -0.97 | 26.62 | 24.85 | 28.40 | — |
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.