Spot 78.00
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.05 | 15.35 | 15.20 | +1.00 | 26.2% | 63 | 26.2% | -0.00 | — | — | 0.01 | — |
| — | 14.10 | 14.35 | 14.22 | +1.00 | 26.4% | 64 | 26.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.10 | 13.35 | 13.22 | +1.00 | 25.8% | 65 | 25.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.10 | 12.35 | 12.22 | +1.00 | 24.7% | 66 | 24.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.10 | 11.35 | 11.22 | +0.99 | 23.4% | 67 | 23.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 10.10 | 10.35 | 10.22 | +0.99 | 22.0% | 68 | 22.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 9.10 | 9.35 | 9.22 | +0.99 | 20.6% | 69 | 20.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.15 | 8.35 | 8.25 | +0.98 | 19.3% | 70 | 19.3% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 7.15 | 7.35 | 7.25 | +0.98 | 18.1% | 71 | 18.1% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 6.15 | 6.35 | 6.25 | +0.96 | 17.0% | 72 | 17.0% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 5.70 | 5.90 | 5.80 | +0.96 | 16.5% | 72.5 | 16.5% | -0.06 | 0.12 | 0.11 | 0.12 | — |
| — | 5.20 | 5.40 | 5.30 | +0.94 | 16.0% | 73 | 16.0% | -0.08 | 0.14 | 0.13 | 0.14 | — |
| — | 4.75 | 4.90 | 4.83 | +0.93 | 15.6% | 73.5 | 15.6% | -0.10 | 0.17 | 0.16 | 0.17 | — |
| — | 4.25 | 4.45 | 4.35 | +0.91 | 15.2% | 74 | 15.2% | -0.12 | 0.20 | 0.20 | 0.21 | — |
| — | 3.80 | 3.95 | 3.88 | +0.89 | 14.8% | 74.5 | 14.8% | -0.15 | 0.26 | 0.25 | 0.26 | — |
| — | 3.40 | 3.50 | 3.45 | +0.86 | 14.5% | 75 | 14.5% | -0.18 | 0.33 | 0.32 | 0.33 | — |
| — | 2.98 | 3.10 | 3.04 | +0.82 | 14.3% | 75.5 | 14.3% | -0.22 | 0.41 | 0.40 | 0.42 | — |
| — | 2.59 | 2.65 | 2.62 | +0.77 | 14.0% | 76 | 14.0% | -0.26 | 0.52 | 0.51 | 0.53 | — |
| — | 2.23 | 2.26 | 2.25 | +0.72 | 13.9% | 76.5 | 13.9% | -0.32 | 0.66 | 0.65 | 0.67 | — |
| — | 1.88 | 1.91 | 1.90 | +0.66 | 13.7% | 77 | 13.7% | -0.38 | 0.83 | 0.82 | 0.84 | — |
| — | 1.57 | 1.60 | 1.58 | +0.59 | 13.7% | 77.5 | 13.7% | -0.44 | 1.02 | 1.01 | 1.04 | — |
| — | 1.29 | 1.32 | 1.30 | +0.53 | 13.6% | 78 | 13.6% | -0.50 | 1.25 | 1.24 | 1.27 | — |
| — | 1.05 | 1.07 | 1.06 | +0.46 | 13.6% | 78.5 | 13.6% | -0.57 | 1.51 | 1.50 | 1.53 | — |
| — | 0.84 | 0.86 | 0.85 | +0.39 | 13.5% | 79 | 13.5% | -0.63 | 1.81 | 1.80 | 1.83 | — |
| — | 0.66 | 0.68 | 0.67 | +0.33 | 13.5% | 79.5 | 13.5% | -0.69 | 2.15 | 2.13 | 2.17 | — |
| — | 0.52 | 0.53 | 0.53 | +0.28 | 13.6% | 80 | 13.6% | -0.75 | 2.50 | 2.48 | 2.53 | — |
| — | 0.40 | 0.41 | 0.41 | +0.23 | 13.6% | 80.5 | 13.6% | -0.79 | 2.90 | 2.86 | 2.93 | — |
| — | 0.30 | 0.32 | 0.31 | +0.18 | 13.7% | 81 | 13.7% | -0.83 | 3.33 | 3.25 | 3.40 | — |
| — | 0.23 | 0.25 | 0.24 | +0.15 | 13.8% | 81.5 | 13.8% | -0.87 | 3.73 | 3.65 | 3.80 | — |
| — | 0.18 | 0.19 | 0.18 | +0.12 | 14.0% | 82 | 14.0% | -0.90 | 4.17 | 4.10 | 4.25 | — |
| — | 0.14 | 0.15 | 0.14 | +0.10 | 14.3% | 82.5 | 14.3% | -0.92 | 4.65 | 4.55 | 4.75 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 14.6% | 83 | 14.6% | -0.93 | 5.15 | 5.05 | 5.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 14.9% | 83.5 | 14.9% | -0.95 | 5.60 | 5.50 | 5.70 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 15.3% | 84 | 15.3% | -0.96 | 6.10 | 6.00 | 6.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 16.3% | 85 | 16.3% | -0.97 | 7.10 | 7.00 | 7.20 | 1 |
| 309 | 0.04 | 0.05 | 0.04 | +0.03 | 17.3% | 86 | 17.3% | -0.98 | 8.07 | 7.95 | 8.20 | 20 |
| 303 | 0.03 | 0.04 | 0.04 | +0.02 | 18.4% | 87 | 18.4% | -0.98 | 9.05 | 8.95 | 9.15 | 0 |
| 20 | 0.02 | 0.03 | 0.03 | +0.02 | 19.4% | 88 | 19.4% | -0.99 | 10.05 | 9.95 | 10.15 | 1,649 |
| 1 | 0.02 | 0.03 | 0.03 | +0.02 | 20.5% | 89 | 20.5% | -0.99 | 11.05 | 10.90 | 11.20 | 1 |
| — | 0.02 | 0.03 | 0.03 | — | — | 90 | — | — | 12.03 | 11.90 | 12.15 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 91 | — | — | 13.03 | 12.90 | 13.15 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 92 | — | — | 14.03 | 13.90 | 14.15 | — |
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.