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 | 17.15 | 15.10 | — | — | 63 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 11.10 | 14.50 | 12.80 | — | — | 65 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 9.30 | 10.80 | 10.05 | — | — | 68 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 7.50 | 8.55 | 8.03 | — | — | 70 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 5.55 | 6.75 | 6.15 | — | — | 72 | — | — | 0.45 | 0.43 | 0.46 | — |
| — | 5.45 | 5.90 | 5.67 | — | — | 73 | — | — | 0.59 | 0.58 | 0.61 | — |
| — | 4.60 | 4.90 | 4.75 | — | — | 74 | — | — | 0.79 | 0.77 | 0.80 | — |
| — | 4.00 | 4.10 | 4.05 | — | — | 75 | — | — | 1.03 | 1.02 | 1.05 | — |
| — | 3.30 | 3.40 | 3.35 | — | — | 76 | 14.0% | -0.36 | 1.35 | 1.33 | 1.37 | — |
| — | 2.70 | 2.75 | 2.73 | — | — | 77 | — | — | 1.74 | 1.72 | 1.76 | — |
| — | 2.16 | 2.20 | 2.18 | — | — | 78 | — | — | 2.21 | 2.18 | 2.23 | — |
| — | 1.69 | 1.72 | 1.71 | — | — | 79 | — | — | 2.75 | 2.72 | 2.77 | — |
| — | 1.31 | 1.34 | 1.32 | +0.37 | 13.5% | 80 | 13.5% | -0.65 | 3.38 | 3.35 | 3.40 | — |
| — | 1.00 | 1.03 | 1.01 | +0.30 | 13.6% | 81 | 13.6% | -0.72 | 4.08 | 4.05 | 4.10 | — |
| — | 0.75 | 0.78 | 0.77 | — | — | 82 | — | — | 4.85 | 4.75 | 4.95 | — |
| — | 0.57 | 0.59 | 0.58 | — | — | 83 | — | — | 5.53 | 4.85 | 6.20 | — |
| — | 0.32 | 0.34 | 0.33 | — | — | 85 | 14.2% | -0.89 | 7.53 | 7.25 | 7.80 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 87 | — | — | 9.10 | 8.40 | 9.80 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 89 | — | — | 11.32 | 10.10 | 12.55 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 91 | — | — | 13.07 | 12.05 | 14.10 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 94 | — | — | 16.25 | 14.20 | 18.30 | — |
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.