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 | |
| — | 13.85 | 15.75 | 14.80 | +0.98 | 18.0% | 65 | 18.0% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 9.00 | 11.75 | 10.38 | +0.92 | 16.2% | 69 | 16.2% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 8.70 | 10.40 | 9.55 | +0.90 | 15.8% | 70 | 15.8% | -0.11 | 0.48 | 0.47 | 0.49 | — |
| — | 7.20 | 9.80 | 8.50 | +0.87 | 15.4% | 71 | 15.4% | -0.14 | 0.59 | 0.58 | 0.61 | — |
| — | 6.60 | 6.75 | 6.67 | +0.81 | 14.8% | 73 | 14.8% | -0.20 | 0.90 | 0.88 | 0.92 | — |
| — | 5.85 | 5.95 | 5.90 | +0.77 | 14.5% | 74 | 14.5% | -0.24 | 1.10 | 1.09 | 1.12 | — |
| — | 5.10 | 5.20 | 5.15 | +0.73 | 14.3% | 75 | 14.3% | -0.28 | 1.36 | 1.34 | 1.38 | — |
| — | 4.40 | 4.50 | 4.45 | +0.68 | 14.1% | 76 | 14.1% | -0.33 | 1.66 | 1.64 | 1.68 | — |
| — | 3.80 | 3.90 | 3.85 | +0.63 | 13.9% | 77 | 13.9% | -0.38 | 2.02 | 2.00 | 2.05 | — |
| — | 3.20 | 3.30 | 3.25 | +0.58 | 13.8% | 78 | 13.8% | -0.44 | 2.46 | 2.43 | 2.48 | — |
| — | 2.71 | 2.77 | 2.74 | +0.52 | 13.7% | 79 | 13.7% | -0.50 | 2.94 | 2.91 | 2.97 | — |
| — | 2.25 | 2.31 | 2.28 | +0.46 | 13.6% | 80 | 13.6% | -0.56 | 3.50 | 3.45 | 3.55 | — |
| — | 1.85 | 1.90 | 1.88 | +0.41 | 13.6% | 81 | 13.6% | -0.61 | 4.08 | 4.00 | 4.15 | — |
| — | 1.51 | 1.55 | 1.53 | +0.35 | 13.6% | 82 | 13.6% | -0.67 | 4.75 | 4.70 | 4.80 | — |
| — | 1.22 | 1.26 | 1.24 | +0.30 | 13.6% | 83 | 13.6% | -0.72 | 5.45 | 5.40 | 5.50 | — |
| — | 0.98 | 1.03 | 1.00 | +0.26 | 13.6% | 84 | 13.6% | -0.77 | 6.22 | 6.15 | 6.30 | — |
| — | 0.80 | 0.84 | 0.82 | +0.22 | 13.7% | 85 | 13.7% | -0.81 | 7.00 | 5.75 | 8.25 | — |
| — | 0.54 | 0.57 | 0.56 | +0.16 | 14.1% | 87 | 14.1% | -0.87 | 8.32 | 7.40 | 9.25 | — |
| — | 0.38 | 0.40 | 0.39 | +0.11 | 14.6% | 89 | 14.6% | -0.91 | 10.57 | 9.30 | 11.85 | — |
| — | 0.23 | 0.26 | 0.24 | +0.07 | 15.5% | 92 | 15.5% | -0.95 | 13.55 | 12.15 | 14.95 | — |
| — | 0.18 | 0.20 | 0.19 | +0.05 | 16.2% | 94 | 16.2% | -0.97 | 15.22 | 13.35 | 17.10 | — |
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.