Spot 78.89
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 15.05 | 14.93 | +1.00 | 26.9% | 64 | 26.9% | -0.00 | — | — | 0.01 | — |
| — | 13.80 | 14.05 | 13.93 | +1.00 | 26.7% | 65 | 26.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.85 | 13.05 | 12.95 | +1.00 | 26.0% | 66 | 26.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.80 | 12.05 | 11.93 | +1.00 | 24.9% | 67 | 24.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 10.80 | 11.05 | 10.93 | +0.99 | 23.6% | 68 | 23.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.85 | 10.05 | 9.95 | +0.99 | 22.2% | 69 | 22.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 8.85 | 9.10 | 8.97 | +0.99 | 20.8% | 70 | 20.8% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.85 | 8.10 | 7.97 | +0.98 | 19.6% | 71 | 19.6% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.85 | 7.10 | 6.97 | +0.98 | 18.5% | 72 | 18.5% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 6.40 | 6.60 | 6.50 | +0.97 | 17.9% | 72.5 | 17.9% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 5.90 | 6.10 | 6.00 | +0.96 | 17.4% | 73 | 17.4% | -0.06 | 0.10 | 0.10 | 0.11 | — |
| — | 5.45 | 5.60 | 5.53 | +0.95 | 16.9% | 73.5 | 16.9% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 4.95 | 5.15 | 5.05 | +0.94 | 16.5% | 74 | 16.5% | -0.09 | 0.15 | 0.15 | 0.16 | — |
| — | 4.50 | 4.65 | 4.58 | +0.92 | 16.0% | 74.5 | 16.0% | -0.11 | 0.20 | 0.19 | 0.20 | — |
| — | 4.00 | 4.20 | 4.10 | +0.90 | 15.6% | 75 | 15.6% | -0.13 | 0.24 | 0.23 | 0.25 | — |
| — | 3.60 | 3.70 | 3.65 | +0.88 | 15.2% | 75.5 | 15.2% | -0.16 | 0.30 | 0.29 | 0.31 | — |
| — | 3.15 | 3.25 | 3.20 | +0.84 | 14.8% | 76 | 14.8% | -0.19 | 0.38 | 0.37 | 0.38 | — |
| — | 2.75 | 2.82 | 2.79 | +0.80 | 14.4% | 76.5 | 14.4% | -0.23 | 0.47 | 0.46 | 0.48 | — |
| — | 2.37 | 2.41 | 2.39 | +0.76 | 14.2% | 77 | 14.2% | -0.28 | 0.59 | 0.58 | 0.60 | — |
| — | 2.00 | 2.03 | 2.02 | +0.70 | 13.9% | 77.5 | 13.9% | -0.34 | 0.73 | 0.72 | 0.75 | — |
| — | 1.67 | 1.70 | 1.69 | +0.64 | 13.7% | 78 | 13.7% | -0.40 | 0.92 | 0.90 | 0.93 | — |
| — | 1.38 | 1.40 | 1.39 | +0.57 | 13.6% | 78.5 | 13.6% | -0.46 | 1.12 | 1.11 | 1.14 | — |
| — | 1.11 | 1.14 | 1.12 | +0.50 | 13.5% | 79 | 13.5% | -0.53 | 1.38 | 1.36 | 1.39 | — |
| — | 0.89 | 0.91 | 0.90 | +0.44 | 13.4% | 79.5 | 13.4% | -0.59 | 1.66 | 1.64 | 1.68 | — |
| — | 0.70 | 0.72 | 0.71 | +0.37 | 13.4% | 80 | 13.4% | -0.66 | 1.97 | 1.95 | 1.99 | — |
| — | 0.54 | 0.56 | 0.55 | +0.31 | 13.4% | 80.5 | 13.4% | -0.72 | 2.33 | 2.30 | 2.35 | — |
| — | 0.42 | 0.44 | 0.43 | +0.25 | 13.5% | 81 | 13.5% | -0.77 | 2.71 | 2.67 | 2.74 | — |
| — | 0.33 | 0.34 | 0.34 | +0.20 | 13.7% | 81.5 | 13.7% | -0.81 | 3.12 | 3.05 | 3.20 | — |
| — | 0.26 | 0.27 | 0.27 | +0.17 | 13.9% | 82 | 13.9% | -0.85 | 3.52 | 3.45 | 3.60 | — |
| — | 0.21 | 0.22 | 0.21 | +0.14 | 14.1% | 82.5 | 14.1% | -0.88 | 4.00 | 3.90 | 4.10 | — |
| — | 0.17 | 0.18 | 0.17 | +0.11 | 14.5% | 83 | 14.5% | -0.90 | 4.45 | 4.35 | 4.55 | — |
| — | 0.13 | 0.14 | 0.14 | +0.09 | 14.8% | 83.5 | 14.8% | -0.92 | 4.95 | 4.85 | 5.05 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 15.3% | 84 | 15.3% | -0.94 | 5.40 | 5.30 | 5.50 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 16.2% | 85 | 16.2% | -0.96 | 6.38 | 6.25 | 6.50 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 17.2% | 86 | 17.2% | -0.97 | 7.35 | 7.25 | 7.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 18.2% | 87 | 18.2% | -0.98 | 8.38 | 8.25 | 8.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.3% | 88 | 19.3% | -0.98 | 9.32 | 9.20 | 9.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 20.4% | 89 | 20.4% | -0.98 | 10.32 | 10.20 | 10.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.4% | 90 | 21.4% | -0.99 | 11.32 | 11.20 | 11.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.4% | 91 | — | — | 12.32 | 12.20 | 12.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 23.3% | 92 | 23.3% | -0.99 | 13.32 | 13.20 | 13.45 | — |
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.