Spot 78.14
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.00 | 12.65 | 12.32 | +0.72 | 37.7% | 71 | 37.7% | -0.29 | 3.73 | 3.45 | 4.00 | — |
| — | 11.05 | 11.85 | 11.45 | +0.70 | 37.6% | 72 | 37.6% | -0.31 | 4.10 | 3.75 | 4.45 | — |
| — | 10.65 | 11.35 | 11.00 | +0.68 | 37.6% | 73 | 37.6% | -0.32 | 4.65 | 4.40 | 4.90 | — |
| — | 10.25 | 10.65 | 10.45 | +0.66 | 37.6% | 74 | 37.6% | -0.34 | 4.97 | 4.55 | 5.40 | — |
| — | 9.80 | 10.00 | 9.90 | +0.64 | 37.6% | 75 | 37.6% | -0.37 | 5.33 | 5.15 | 5.50 | — |
| — | 8.80 | 9.90 | 9.35 | +0.62 | 37.6% | 76 | 37.6% | -0.39 | 5.85 | 5.70 | 6.00 | — |
| — | 8.35 | 9.35 | 8.85 | +0.60 | 37.5% | 77 | 37.5% | -0.41 | 6.30 | 6.00 | 6.60 | — |
| — | 8.25 | 8.50 | 8.38 | +0.58 | 37.5% | 78 | 37.5% | -0.43 | 6.88 | 6.55 | 7.20 | — |
| — | 7.60 | 8.20 | 7.90 | +0.56 | 37.5% | 79 | 37.5% | -0.45 | 7.58 | 7.30 | 7.85 | — |
| — | 7.45 | 7.55 | 7.50 | +0.54 | 37.6% | 80 | 37.6% | -0.47 | 7.92 | 7.75 | 8.10 | — |
| — | 6.75 | 7.25 | 7.00 | +0.52 | 37.6% | 81 | 37.6% | -0.49 | 8.53 | 8.30 | 8.75 | — |
| — | 6.20 | 6.80 | 6.50 | +0.51 | 37.6% | 82 | 37.6% | -0.51 | 9.10 | 8.90 | 9.30 | — |
| — | 5.75 | 6.45 | 6.10 | +0.49 | 37.6% | 83 | 37.6% | -0.53 | 9.75 | 9.30 | 10.20 | — |
| — | 5.45 | 6.30 | 5.88 | +0.47 | 37.6% | 84 | 37.6% | -0.55 | 10.38 | 9.90 | 10.85 | — |
| — | 5.50 | 5.60 | 5.55 | +0.45 | 37.6% | 85 | 37.6% | -0.57 | 11.03 | 10.60 | 11.45 | — |
| — | 4.85 | 5.45 | 5.15 | +0.43 | 37.7% | 86 | 37.7% | -0.59 | 11.68 | 11.40 | 11.95 | — |
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.