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 | |
| — | 13.30 | 15.45 | 14.38 | +1.00 | 47.4% | 65 | 47.4% | -0.00 | — | — | 1.15 | — |
| — | 12.25 | 14.95 | 13.60 | +1.00 | 46.4% | 66 | 46.4% | -0.01 | — | — | 2.13 | — |
| — | 11.10 | 13.25 | 12.18 | +1.00 | 45.4% | 67 | 45.4% | -0.01 | — | — | 2.14 | — |
| — | 10.30 | 12.95 | 11.62 | +1.00 | 44.4% | 68 | 44.4% | -0.01 | — | — | 0.21 | — |
| — | 9.45 | 11.00 | 10.22 | +1.00 | 43.4% | 69 | 43.4% | -0.02 | — | — | 0.06 | — |
| — | 8.35 | 10.60 | 9.47 | +0.99 | 42.5% | 70 | 42.5% | -0.03 | 0.15 | 0.03 | 0.27 | — |
| — | 7.50 | 9.75 | 8.62 | +0.97 | 41.6% | 71 | 41.6% | -0.05 | 0.10 | 0.06 | 0.15 | — |
| — | 6.95 | 8.00 | 7.47 | +0.95 | 40.7% | 72 | 40.7% | -0.07 | 0.18 | 0.09 | 0.27 | — |
| — | 5.85 | 7.05 | 6.45 | +0.92 | 39.9% | 73 | 39.9% | -0.09 | 0.17 | 0.06 | 0.27 | — |
| — | 5.10 | 6.10 | 5.60 | +0.88 | 39.2% | 74 | 39.2% | -0.13 | 0.32 | 0.24 | 0.40 | — |
| — | 4.10 | 5.25 | 4.67 | +0.83 | 38.5% | 75 | 38.5% | -0.17 | 0.48 | 0.44 | 0.53 | — |
| — | 3.45 | 4.40 | 3.92 | +0.77 | 37.9% | 76 | 37.9% | -0.23 | 0.69 | 0.60 | 0.77 | — |
| — | 3.00 | 3.65 | 3.33 | +0.71 | 37.4% | 77 | 37.4% | -0.29 | 0.90 | 0.73 | 1.06 | — |
| — | 2.58 | 2.95 | 2.77 | +0.64 | 36.9% | 78 | 36.9% | -0.36 | 1.28 | 1.22 | 1.35 | — |
| — | 2.04 | 2.28 | 2.16 | +0.55 | 36.5% | 79 | 36.5% | -0.45 | 1.74 | 1.61 | 1.86 | — |
| — | 1.57 | 1.79 | 1.68 | +0.47 | 36.2% | 80 | 36.2% | -0.53 | 2.25 | 2.12 | 2.37 | — |
| — | 1.17 | 1.40 | 1.28 | +0.39 | 36.0% | 81 | 36.0% | -0.61 | 2.83 | 2.70 | 2.97 | — |
| — | 0.85 | 1.11 | 0.98 | +0.31 | 35.9% | 82 | 35.9% | -0.69 | 3.55 | 3.15 | 3.95 | — |
| — | 0.43 | 0.75 | 0.59 | +0.25 | 35.9% | 83 | 35.9% | -0.76 | 4.33 | 3.90 | 4.75 | — |
| — | 0.44 | 0.54 | 0.49 | +0.19 | 36.1% | 84 | 36.1% | -0.82 | 5.12 | 4.50 | 5.75 | — |
| — | 0.25 | 0.40 | 0.33 | +0.14 | 36.4% | 85 | 36.4% | -0.86 | 6.03 | 5.65 | 6.40 | — |
| — | 0.21 | 0.24 | 0.23 | +0.11 | 36.9% | 86 | 36.9% | -0.90 | 7.03 | 6.55 | 7.50 | — |
| — | 0.12 | 0.23 | 0.17 | +0.08 | 37.5% | 87 | 37.5% | -0.93 | 7.90 | 7.30 | 8.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.06 | 38.3% | 88 | 38.3% | -0.95 | 8.90 | 7.95 | 9.85 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 39.2% | 89 | 39.2% | -0.96 | 9.80 | 8.85 | 10.75 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 40.2% | 90 | 40.2% | -0.98 | 10.75 | 9.85 | 11.65 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 41.3% | 91 | 41.3% | -0.98 | 11.90 | 11.20 | 12.60 | — |
| — | — | 0.17 | — | +0.02 | 42.4% | 92 | 42.4% | -0.99 | 13.03 | 12.25 | 13.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 43.5% | 93 | 43.5% | -0.99 | 13.75 | 12.70 | 14.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 44.7% | 94 | 44.7% | -0.99 | 14.78 | 13.75 | 15.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 45.7% | 95 | 45.7% | -1.00 | 15.68 | 14.55 | 16.80 | — |
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.