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 | |
| — | 13.05 | 13.25 | 13.15 | +1.00 | 21.7% | 65 | 21.7% | +0.00 | — | — | 0.01 | — |
| — | 12.05 | 12.25 | 12.15 | +1.00 | 22.7% | 66 | 22.7% | -0.00 | — | — | 0.01 | — |
| — | 11.05 | 11.25 | 11.15 | +1.00 | 23.1% | 67 | 23.1% | -0.00 | — | — | 0.01 | — |
| — | 10.05 | 10.25 | 10.15 | +1.00 | 23.2% | 68 | 23.2% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 9.25 | 9.15 | +1.00 | 23.1% | 69 | 23.1% | -0.00 | — | — | 0.01 | — |
| — | 8.05 | 8.25 | 8.15 | +1.00 | 23.0% | 70 | 23.0% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 7.75 | 7.65 | +1.00 | 22.8% | 70.5 | 22.8% | -0.00 | — | — | 0.01 | — |
| — | 7.05 | 7.25 | 7.15 | +0.99 | 22.5% | 71 | 22.5% | -0.01 | — | — | 0.01 | — |
| — | 6.55 | 6.80 | 6.67 | +0.99 | 22.0% | 71.5 | 22.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.05 | 6.30 | 6.17 | +0.99 | 21.2% | 72 | 21.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.55 | 5.80 | 5.67 | +0.98 | 20.3% | 72.5 | 20.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.10 | 5.30 | 5.20 | +0.98 | 19.3% | 73 | 19.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.60 | 4.80 | 4.70 | +0.97 | 18.4% | 73.5 | 18.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.10 | 4.30 | 4.20 | +0.96 | 17.5% | 74 | 17.5% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.60 | 3.80 | 3.70 | +0.95 | 16.6% | 74.5 | 16.6% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 3.15 | 3.30 | 3.23 | +0.93 | 15.8% | 75 | 15.8% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.68 | 2.82 | 2.75 | +0.91 | 14.9% | 75.5 | 14.9% | -0.09 | 0.07 | 0.07 | 0.08 | — |
| — | 2.23 | 2.34 | 2.29 | +0.87 | 14.2% | 76 | 14.2% | -0.13 | 0.12 | 0.11 | 0.12 | — |
| — | 1.81 | 1.89 | 1.85 | +0.82 | 13.6% | 76.5 | 13.6% | -0.19 | 0.18 | 0.17 | 0.19 | — |
| — | 1.42 | 1.48 | 1.45 | +0.74 | 13.2% | 77 | 13.2% | -0.26 | 0.28 | 0.27 | 0.29 | — |
| — | 1.08 | 1.10 | 1.09 | +0.65 | 13.0% | 77.5 | 13.0% | -0.36 | 0.42 | 0.41 | 0.43 | — |
| — | 0.78 | 0.79 | 0.79 | +0.53 | 12.9% | 78 | 12.9% | -0.48 | 0.62 | 0.61 | 0.63 | — |
| — | 0.54 | 0.55 | 0.55 | +0.42 | 13.0% | 78.5 | 13.0% | -0.59 | 0.89 | 0.87 | 0.90 | — |
| — | 0.36 | 0.37 | 0.36 | +0.32 | 13.1% | 79 | 13.1% | -0.70 | 1.22 | 1.20 | 1.23 | — |
| — | 0.23 | 0.24 | 0.23 | +0.23 | 13.2% | 79.5 | 13.2% | -0.79 | 1.59 | 1.56 | 1.63 | — |
| — | 0.14 | 0.15 | 0.14 | +0.16 | 13.3% | 80 | 13.3% | -0.87 | 2.02 | 1.99 | 2.06 | — |
| — | 0.09 | 0.10 | 0.10 | +0.11 | 13.7% | 80.5 | 13.7% | -0.93 | 2.47 | 2.40 | 2.54 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 14.3% | 81 | 14.3% | -0.96 | 2.96 | 2.87 | 3.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 15.0% | 81.5 | 15.0% | -0.98 | 3.45 | 3.35 | 3.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 15.8% | 82 | 15.8% | -1.00 | 3.95 | 3.85 | 4.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.7% | 82.5 | 16.7% | -1.00 | 4.45 | 4.35 | 4.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 17.6% | 83 | 17.6% | -1.00 | 4.95 | 4.85 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.7% | 83.5 | 18.7% | -1.00 | 5.45 | 5.35 | 5.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 19.8% | 84 | 19.8% | -1.00 | 5.95 | 5.85 | 6.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 21.0% | 84.5 | 21.0% | -1.00 | 6.45 | 6.35 | 6.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.2% | 85 | 22.2% | -1.00 | 6.95 | 6.85 | 7.05 | — |
| — | — | 0.01 | — | +0.01 | 23.3% | 85.5 | 23.3% | -1.00 | 7.45 | 7.35 | 7.55 | — |
| — | — | 0.01 | — | +0.01 | 24.1% | 86 | 24.1% | -1.00 | 7.95 | 7.85 | 8.05 | — |
| — | — | 0.01 | — | +0.01 | 24.8% | 86.5 | 24.8% | -1.00 | 8.45 | 8.35 | 8.55 | — |
| — | — | 0.01 | — | +0.01 | 26.0% | 87 | 26.0% | -1.00 | 8.95 | 8.85 | 9.05 | — |
| — | — | 0.01 | — | +0.01 | 26.2% | 87.5 | 26.2% | -1.00 | 9.45 | 9.35 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 88 | — | — | 9.95 | 9.85 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 88.5 | — | — | 10.45 | 10.35 | 10.55 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 89 | 25.8% | -1.00 | 10.95 | 10.85 | 11.05 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 90 | 25.2% | -1.00 | 11.93 | 11.80 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 91 | 24.6% | -1.00 | 12.93 | 12.80 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 92 | 24.0% | -1.00 | 13.95 | 13.85 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 93 | 23.6% | -1.00 | 14.93 | 14.80 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 23.5% | 94 | 23.5% | -1.00 | 15.95 | 15.85 | 16.05 | — |
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.