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 | |
| — | 11.10 | 14.45 | 12.78 | — | — | 65 | — | — | 0.19 | 0.18 | 0.20 | — |
| — | 8.15 | 10.60 | 9.38 | — | — | 69 | — | — | 0.45 | 0.43 | 0.46 | — |
| — | 8.25 | 9.10 | 8.68 | — | — | 70 | — | — | 0.56 | 0.54 | 0.57 | — |
| — | 7.35 | 8.60 | 7.97 | — | — | 71 | — | — | 0.69 | 0.68 | 0.71 | — |
| — | 6.70 | 7.05 | 6.88 | — | — | 72 | 14.9% | -0.20 | 0.86 | 0.84 | 0.88 | — |
| — | 5.15 | 6.20 | 5.67 | +0.78 | 14.6% | 73 | 14.6% | -0.23 | 1.06 | 1.04 | 1.08 | — |
| — | 5.25 | 5.40 | 5.33 | +0.74 | 14.4% | 74 | 14.4% | -0.28 | 1.31 | 1.29 | 1.33 | — |
| — | 4.55 | 4.65 | 4.60 | +0.69 | 14.2% | 75 | 14.2% | -0.33 | 1.60 | 1.58 | 1.63 | — |
| — | 3.90 | 4.00 | 3.95 | +0.64 | 14.0% | 76 | 14.0% | -0.38 | 1.96 | 1.93 | 1.98 | — |
| — | 3.35 | 3.45 | 3.40 | +0.58 | 13.9% | 77 | 13.9% | -0.43 | 2.36 | 2.33 | 2.39 | — |
| — | 2.82 | 2.87 | 2.85 | +0.52 | 13.8% | 78 | 13.8% | -0.49 | 2.83 | 2.80 | 2.85 | — |
| — | 2.35 | 2.40 | 2.38 | +0.47 | 13.8% | 79 | 13.8% | -0.55 | 3.35 | 3.30 | 3.40 | — |
| — | 1.94 | 1.97 | 1.96 | +0.41 | 13.7% | 80 | 13.7% | -0.61 | 3.95 | 3.90 | 4.00 | — |
| — | 1.58 | 1.63 | 1.60 | +0.36 | 13.7% | 81 | 13.7% | -0.66 | 4.60 | 4.55 | 4.65 | — |
| — | 1.29 | 1.33 | 1.31 | +0.31 | 13.8% | 82 | 13.8% | -0.71 | 5.30 | 5.25 | 5.35 | — |
| — | 1.04 | 1.08 | 1.06 | +0.27 | 13.8% | 83 | 13.8% | -0.76 | 6.05 | 5.90 | 6.20 | — |
| — | 0.69 | 0.72 | 0.70 | +0.19 | 14.1% | 85 | 14.1% | -0.83 | 7.75 | 6.50 | 9.00 | — |
| — | 0.46 | 0.48 | 0.47 | +0.14 | 14.4% | 87 | 14.4% | -0.89 | 9.57 | 9.30 | 9.85 | — |
| — | 0.32 | 0.34 | 0.33 | +0.10 | 14.9% | 89 | 14.9% | -0.92 | 11.70 | 11.00 | 12.40 | — |
| — | 0.23 | 0.25 | 0.24 | +0.07 | 15.5% | 91 | 15.5% | -0.95 | 13.72 | 12.00 | 15.45 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 16.4% | 94 | 16.4% | -0.97 | 16.30 | 14.25 | 18.35 | — |
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.