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 | |
| — | 12.55 | 17.00 | 14.78 | +1.00 | 20.1% | 64 | 20.1% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 11.00 | 15.10 | 13.05 | +0.99 | 18.9% | 66 | 18.9% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 8.85 | 12.15 | 10.50 | +0.97 | 17.2% | 69 | 17.2% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 6.95 | 9.05 | 8.00 | +0.93 | 16.1% | 71 | 16.1% | -0.09 | 0.29 | 0.28 | 0.30 | — |
| — | 5.60 | 7.25 | 6.42 | +0.87 | 15.2% | 73 | 15.2% | -0.15 | 0.49 | 0.48 | 0.51 | — |
| — | 5.35 | 5.50 | 5.42 | +0.83 | 14.8% | 74 | 14.8% | -0.19 | 0.65 | 0.63 | 0.66 | — |
| — | 4.55 | 4.65 | 4.60 | +0.78 | 14.5% | 75 | 14.5% | -0.24 | 0.84 | 0.83 | 0.86 | — |
| — | 3.80 | 3.90 | 3.85 | +0.72 | 14.2% | 76 | 14.2% | -0.30 | 1.10 | 1.08 | 1.12 | — |
| — | 3.10 | 3.20 | 3.15 | +0.65 | 13.9% | 77 | 13.9% | -0.37 | 1.43 | 1.41 | 1.45 | — |
| — | 2.54 | 2.58 | 2.56 | +0.58 | 13.7% | 78 | 13.7% | -0.44 | 1.84 | 1.82 | 1.86 | — |
| — | 2.02 | 2.06 | 2.04 | +0.51 | 13.6% | 79 | 13.6% | -0.52 | 2.33 | 2.31 | 2.35 | — |
| — | 1.57 | 1.61 | 1.59 | +0.43 | 13.5% | 80 | 13.5% | -0.59 | 2.90 | 2.87 | 2.94 | — |
| — | 1.21 | 1.24 | 1.23 | +0.36 | 13.5% | 81 | 13.5% | -0.66 | 3.55 | 3.50 | 3.60 | — |
| — | 0.92 | 0.95 | 0.94 | +0.29 | 13.5% | 82 | 13.5% | -0.73 | 4.25 | 4.20 | 4.30 | — |
| — | 0.70 | 0.73 | 0.71 | +0.24 | 13.6% | 83 | 13.6% | -0.78 | 4.92 | 4.70 | 5.15 | — |
| — | 0.54 | 0.56 | 0.55 | +0.19 | 13.8% | 84 | 13.8% | -0.83 | 5.65 | 5.05 | 6.25 | — |
| — | 0.41 | 0.43 | 0.42 | +0.15 | 14.1% | 85 | 14.1% | -0.87 | 6.70 | 6.45 | 6.95 | — |
| — | 0.25 | 0.28 | 0.27 | +0.10 | 14.7% | 87 | 14.7% | -0.92 | 8.62 | 8.05 | 9.20 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 15.6% | 89 | 15.6% | -0.95 | 10.88 | 10.00 | 11.75 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 16.9% | 92 | 16.9% | -0.97 | 13.47 | 12.30 | 14.65 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 17.9% | 94 | 17.9% | -0.98 | 16.25 | 15.15 | 17.35 | — |
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.