Spot 79.64
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.90 | 15.40 | 14.65 | +1.00 | 55.4% | 65 | 55.4% | -0.00 | — | — | 0.07 | — |
| — | 11.45 | 12.95 | 12.20 | +1.00 | 56.9% | 67 | 56.9% | -0.00 | — | — | 0.04 | — |
| — | 10.55 | 12.00 | 11.28 | +1.00 | 58.2% | 68 | 58.2% | -0.00 | — | — | 0.01 | — |
| — | 9.65 | 11.00 | 10.32 | +1.00 | 58.8% | 69 | 58.8% | -0.00 | — | — | 0.03 | — |
| — | 8.60 | 10.00 | 9.30 | +1.00 | 58.2% | 70 | 58.2% | -0.01 | — | — | 0.01 | — |
| — | 7.40 | 9.00 | 8.20 | +1.00 | 56.0% | 71 | 56.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.20 | 8.05 | 7.62 | +0.99 | 52.6% | 72 | 52.6% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.30 | 7.50 | 6.90 | +0.99 | 50.6% | 72.5 | 50.6% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.75 | 7.05 | 6.40 | +0.99 | 48.6% | 73 | 48.6% | -0.03 | — | — | 0.10 | — |
| — | 4.80 | 6.35 | 5.58 | +0.98 | 44.9% | 74 | 44.9% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 4.00 | 5.15 | 4.58 | +0.96 | 42.0% | 75 | 42.0% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 3.05 | 4.40 | 3.73 | +0.92 | 40.0% | 76 | 40.0% | -0.10 | 0.17 | 0.11 | 0.22 | — |
| — | 2.34 | 3.05 | 2.69 | +0.86 | 38.6% | 77 | 38.6% | -0.18 | 0.30 | 0.25 | 0.35 | — |
| — | 1.92 | 2.56 | 2.24 | +0.79 | 38.2% | 77.5 | 38.2% | -0.23 | 0.43 | 0.37 | 0.50 | — |
| — | 1.61 | 2.22 | 1.92 | +0.73 | 37.8% | 78 | 37.8% | -0.30 | 0.52 | 0.48 | 0.56 | — |
| — | 1.21 | 1.46 | 1.33 | +0.58 | 37.4% | 79 | 37.4% | -0.44 | 0.98 | 0.84 | 1.12 | — |
| — | 0.72 | 0.97 | 0.84 | +0.42 | 37.3% | 80 | 37.3% | -0.59 | 1.48 | 1.35 | 1.60 | — |
| — | 0.45 | 0.57 | 0.51 | +0.30 | 37.4% | 81 | 37.4% | -0.72 | 2.13 | 1.93 | 2.34 | — |
| — | 0.20 | 0.33 | 0.27 | +0.19 | 38.0% | 82 | 38.0% | -0.82 | 3.13 | 2.71 | 3.55 | — |
| — | 0.17 | 0.29 | 0.23 | +0.15 | 38.4% | 82.5 | 38.4% | -0.86 | 3.50 | 3.10 | 3.90 | — |
| — | 0.12 | 0.19 | 0.15 | +0.11 | 39.0% | 83 | 39.0% | -0.89 | 4.03 | 3.45 | 4.60 | — |
| — | 0.06 | 0.11 | 0.09 | +0.07 | 40.4% | 84 | 40.4% | -0.94 | 4.80 | 4.25 | 5.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 42.3% | 85 | 42.3% | -0.96 | 6.33 | 5.20 | 7.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 45.0% | 86 | 45.0% | -0.97 | 6.38 | 5.50 | 7.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 47.9% | 87 | 47.9% | -0.98 | 7.85 | 7.40 | 8.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 49.3% | 87.5 | 49.3% | -0.99 | 8.38 | 7.70 | 9.05 | — |
| — | — | 0.03 | — | +0.01 | 50.4% | 88 | 50.4% | -0.99 | 8.82 | 8.20 | 9.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 52.0% | 89 | 52.0% | -0.99 | 9.97 | 9.25 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 52.5% | 90 | 52.5% | -1.00 | 11.38 | 10.20 | 12.55 | — |
| — | — | 0.11 | — | +0.00 | 52.1% | 91 | 52.1% | -1.00 | 12.00 | 11.20 | 12.80 | — |
| — | — | 0.04 | — | +0.00 | 51.3% | 92 | 51.3% | -1.00 | 12.72 | 11.65 | 13.80 | — |
| — | — | 0.06 | — | +0.00 | 50.8% | 92.5 | 50.8% | -1.00 | 13.35 | 12.75 | 13.95 | — |
| — | — | 0.09 | — | +0.00 | 50.4% | 93 | 50.4% | -1.00 | 13.95 | 13.40 | 14.50 | — |
| — | — | 0.13 | — | +0.00 | 49.6% | 94 | 49.6% | -1.00 | 14.97 | 14.30 | 15.65 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 95 | 49.0% | -1.00 | 15.70 | 15.00 | 16.40 | — |
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.