Spot 78.34
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.40 | 15.70 | 15.55 | +1.00 | 25.6% | 63 | 25.6% | -0.00 | — | — | 0.01 | — |
| — | 14.40 | 14.70 | 14.55 | +1.00 | 25.9% | 64 | 25.9% | -0.00 | — | — | 0.01 | — |
| — | 13.40 | 13.70 | 13.55 | +1.00 | 25.5% | 65 | 25.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.45 | 12.70 | 12.57 | +1.00 | 24.4% | 66 | 24.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.45 | 11.70 | 11.57 | +1.00 | 23.1% | 67 | 23.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.45 | 10.70 | 10.57 | +1.00 | 21.7% | 68 | 21.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.45 | 9.70 | 9.57 | +0.99 | 20.4% | 69 | 20.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 8.45 | 8.70 | 8.57 | +0.99 | 19.3% | 70 | 19.3% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.45 | 7.70 | 7.58 | +0.98 | 18.2% | 71 | 18.2% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.50 | 6.70 | 6.60 | +0.97 | 17.1% | 72 | 17.1% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 6.00 | 6.20 | 6.10 | +0.97 | 16.6% | 72.5 | 16.6% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 5.50 | 5.70 | 5.60 | +0.96 | 16.1% | 73 | 16.1% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 5.05 | 5.20 | 5.12 | +0.95 | 15.6% | 73.5 | 15.6% | -0.08 | 0.13 | 0.12 | 0.14 | — |
| — | 4.55 | 4.75 | 4.65 | +0.93 | 15.2% | 74 | 15.2% | -0.10 | 0.17 | 0.16 | 0.17 | — |
| — | 4.10 | 4.25 | 4.17 | +0.91 | 14.8% | 74.5 | 14.8% | -0.12 | 0.20 | 0.20 | 0.21 | — |
| — | 3.65 | 3.80 | 3.73 | +0.89 | 14.4% | 75 | 14.4% | -0.15 | 0.26 | 0.25 | 0.26 | — |
| — | 3.20 | 3.35 | 3.27 | +0.86 | 14.1% | 75.5 | 14.1% | -0.18 | 0.32 | 0.31 | 0.33 | — |
| — | 2.81 | 2.90 | 2.85 | +0.82 | 13.8% | 76 | 13.8% | -0.23 | 0.41 | 0.40 | 0.42 | — |
| — | 2.43 | 2.48 | 2.46 | +0.76 | 13.6% | 76.5 | 13.6% | -0.28 | 0.52 | 0.51 | 0.53 | — |
| — | 2.06 | 2.09 | 2.08 | +0.71 | 13.5% | 77 | 13.5% | -0.33 | 0.67 | 0.65 | 0.68 | — |
| — | 1.73 | 1.76 | 1.75 | +0.65 | 13.3% | 77.5 | 13.3% | -0.40 | 0.83 | 0.82 | 0.85 | — |
| — | 1.43 | 1.45 | 1.44 | +0.58 | 13.2% | 78 | 13.2% | -0.46 | 1.04 | 1.03 | 1.06 | — |
| — | 1.16 | 1.19 | 1.18 | +0.51 | 13.2% | 78.5 | 13.2% | -0.53 | 1.29 | 1.28 | 1.31 | — |
| — | 0.93 | 0.95 | 0.94 | +0.44 | 13.1% | 79 | 13.1% | -0.60 | 1.57 | 1.56 | 1.59 | — |
| — | 0.74 | 0.76 | 0.75 | +0.37 | 13.1% | 79.5 | 13.1% | -0.66 | 1.89 | 1.87 | 1.91 | — |
| — | 0.58 | 0.59 | 0.58 | +0.31 | 13.1% | 80 | 13.1% | -0.72 | 2.23 | 2.21 | 2.25 | — |
| — | 0.44 | 0.46 | 0.45 | +0.25 | 13.2% | 80.5 | 13.2% | -0.77 | 2.61 | 2.58 | 2.64 | — |
| — | 0.34 | 0.35 | 0.34 | +0.20 | 13.4% | 81 | 13.4% | -0.82 | 3.01 | 2.97 | 3.05 | — |
| — | 0.26 | 0.28 | 0.27 | +0.16 | 13.6% | 81.5 | 13.6% | -0.85 | 3.42 | 3.35 | 3.50 | — |
| — | 0.20 | 0.21 | 0.20 | +0.13 | 13.8% | 82 | 13.8% | -0.89 | 3.88 | 3.80 | 3.95 | — |
| — | 0.16 | 0.17 | 0.17 | +0.11 | 14.1% | 82.5 | 14.1% | -0.91 | 4.35 | 4.25 | 4.45 | — |
| — | 0.12 | 0.14 | 0.13 | +0.09 | 14.4% | 83 | 14.4% | -0.93 | 4.83 | 4.75 | 4.90 | — |
| — | 0.10 | 0.11 | 0.10 | +0.07 | 14.8% | 83.5 | 14.8% | -0.94 | 5.30 | 5.20 | 5.40 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 15.2% | 84 | 15.2% | -0.95 | 5.80 | 5.70 | 5.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 16.2% | 85 | 16.2% | -0.97 | 6.75 | 6.65 | 6.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 17.2% | 86 | 17.2% | -0.98 | 7.72 | 7.60 | 7.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 18.3% | 87 | 18.3% | -0.98 | 8.75 | 8.65 | 8.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.4% | 88 | 19.4% | -0.98 | 9.72 | 9.60 | 9.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.5% | 89 | 20.5% | -0.99 | 10.72 | 10.60 | 10.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.5% | 90 | 21.5% | -0.99 | 11.72 | 11.60 | 11.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.5% | 91 | 22.5% | -0.99 | 12.72 | 12.60 | 12.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.5% | 92 | 23.5% | -0.99 | 13.72 | 13.60 | 13.85 | — |
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.