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 | |
| — | 11.85 | 14.75 | 13.30 | +0.98 | 17.2% | 65 | 17.2% | -0.04 | 0.16 | 0.15 | 0.17 | 4,702 |
| — | 8.70 | 10.95 | 9.82 | +0.92 | 15.6% | 69 | 15.6% | -0.10 | 0.39 | 0.38 | 0.40 | — |
| — | 8.00 | 9.70 | 8.85 | +0.90 | 15.2% | 70 | 15.2% | -0.12 | 0.48 | 0.47 | 0.49 | — |
| — | 6.65 | 9.20 | 7.92 | +0.87 | 14.9% | 71 | 14.9% | -0.15 | 0.60 | 0.59 | 0.62 | — |
| — | 7.00 | 7.15 | 7.08 | +0.83 | 14.6% | 72 | 14.6% | -0.18 | 0.76 | 0.74 | 0.77 | — |
| — | 6.20 | 6.35 | 6.28 | +0.80 | 14.4% | 73 | 14.4% | -0.22 | 0.94 | 0.92 | 0.96 | — |
| — | 5.45 | 5.55 | 5.50 | +0.75 | 14.2% | 74 | 14.2% | -0.26 | 1.17 | 1.15 | 1.19 | — |
| — | 4.75 | 4.85 | 4.80 | +0.71 | 14.0% | 75 | 14.0% | -0.31 | 1.44 | 1.42 | 1.46 | — |
| — | 4.05 | 4.15 | 4.10 | +0.66 | 13.8% | 76 | 13.8% | -0.36 | 1.77 | 1.75 | 1.80 | — |
| — | 3.45 | 3.55 | 3.50 | +0.60 | 13.6% | 77 | 13.6% | -0.41 | 2.17 | 2.14 | 2.19 | — |
| — | 2.93 | 2.98 | 2.96 | +0.54 | 13.5% | 78 | 13.5% | -0.47 | 2.61 | 2.58 | 2.64 | — |
| — | 2.44 | 2.49 | 2.46 | +0.49 | 13.4% | 79 | 13.4% | -0.53 | 3.10 | 3.05 | 3.15 | — |
| — | 2.01 | 2.06 | 2.04 | +0.43 | 13.4% | 80 | 13.4% | -0.59 | 3.70 | 3.65 | 3.75 | — |
| — | 1.64 | 1.68 | 1.66 | +0.37 | 13.4% | 81 | 13.4% | -0.65 | 4.30 | 4.25 | 4.35 | — |
| — | 1.33 | 1.37 | 1.35 | +0.32 | 13.4% | 82 | 13.4% | -0.70 | 5.00 | 4.95 | 5.05 | — |
| — | 1.07 | 1.11 | 1.09 | +0.27 | 13.5% | 83 | 13.5% | -0.75 | 5.75 | 5.70 | 5.80 | — |
| — | 0.70 | 0.73 | 0.71 | +0.20 | 13.7% | 85 | 13.7% | -0.83 | 7.42 | 6.30 | 8.55 | — |
| — | 0.46 | 0.49 | 0.47 | +0.14 | 14.1% | 87 | 14.1% | -0.89 | 9.00 | 8.40 | 9.60 | — |
| — | 0.32 | 0.34 | 0.33 | +0.10 | 14.6% | 89 | 14.6% | -0.92 | 11.05 | 9.75 | 12.35 | — |
| — | 0.23 | 0.25 | 0.24 | +0.07 | 15.2% | 91 | 15.2% | -0.95 | 13.22 | 11.65 | 14.80 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 16.2% | 94 | 16.2% | -0.97 | 15.30 | 14.60 | 16.00 | — |
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.