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 | |
| — | 13.55 | 17.60 | 15.57 | +1.00 | 19.8% | 63 | 19.8% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 11.55 | 15.00 | 13.28 | +1.00 | 18.4% | 65 | 18.4% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 8.60 | 12.65 | 10.62 | +0.98 | 16.6% | 68 | 16.6% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 7.95 | 9.35 | 8.65 | +0.96 | 15.6% | 70 | 15.6% | -0.07 | 0.21 | 0.21 | 0.22 | — |
| — | 5.50 | 8.00 | 6.75 | +0.90 | 14.8% | 72 | — | — | 0.37 | 0.36 | 0.38 | — |
| — | 5.80 | 5.95 | 5.88 | — | — | 73 | 14.4% | -0.16 | 0.50 | 0.49 | 0.51 | — |
| — | 4.95 | 5.10 | 5.03 | +0.81 | 14.1% | 74 | 14.1% | -0.21 | 0.67 | 0.65 | 0.68 | — |
| — | 4.15 | 4.30 | 4.22 | +0.76 | 13.8% | 75 | — | — | 0.89 | 0.87 | 0.90 | — |
| — | 3.45 | 3.55 | 3.50 | +0.69 | 13.6% | 76 | — | — | 1.18 | 1.16 | 1.19 | — |
| — | 2.84 | 2.88 | 2.86 | +0.62 | 13.4% | 77 | 13.4% | -0.40 | 1.54 | 1.52 | 1.56 | — |
| — | 2.27 | 2.31 | 2.29 | +0.54 | 13.3% | 78 | 13.3% | -0.48 | 1.98 | 1.96 | 2.00 | — |
| — | 1.78 | 1.82 | 1.80 | +0.46 | 13.3% | 79 | — | — | 2.50 | 2.48 | 2.53 | — |
| — | 1.38 | 1.39 | 1.39 | — | — | 80 | 13.2% | -0.63 | 3.10 | 3.05 | 3.15 | — |
| — | 1.05 | 1.06 | 1.05 | — | — | 81 | — | — | 3.80 | 3.75 | 3.85 | — |
| — | 0.79 | 0.81 | 0.80 | — | — | 82 | — | — | 4.55 | 4.50 | 4.60 | — |
| — | 0.59 | 0.61 | 0.60 | — | — | 83 | — | — | 5.25 | 4.85 | 5.65 | — |
| — | 0.33 | 0.36 | 0.34 | — | — | 85 | 14.0% | -0.89 | 7.20 | 7.00 | 7.40 | — |
| — | 0.20 | 0.22 | 0.21 | — | — | 87 | — | — | 8.82 | 7.90 | 9.75 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 89 | — | — | 11.12 | 10.00 | 12.25 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 91 | — | — | 12.93 | 11.65 | 14.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 17.9% | 94 | 17.9% | -0.98 | 16.48 | 15.15 | 17.80 | — |
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.