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 | 15.45 | 14.68 | +0.96 | 40.1% | 65 | 40.1% | -0.04 | — | — | 0.39 | — |
| — | 9.45 | 10.85 | 10.15 | +0.88 | 39.4% | 70 | 39.4% | -0.12 | 0.47 | 0.39 | 0.56 | — |
| — | 8.20 | 9.95 | 9.07 | +0.86 | 39.1% | 71 | 39.1% | -0.14 | 0.63 | 0.53 | 0.73 | — |
| — | 6.40 | 8.90 | 7.65 | +0.83 | 38.7% | 72 | 38.7% | -0.17 | 0.74 | 0.61 | 0.87 | — |
| — | 6.65 | 8.20 | 7.42 | +0.80 | 38.3% | 73 | 38.3% | -0.20 | 0.98 | 0.68 | 1.28 | — |
| — | 6.20 | 8.10 | 7.15 | +0.77 | 37.9% | 74 | 37.9% | -0.23 | 1.24 | 1.07 | 1.40 | — |
| — | 4.80 | 6.55 | 5.67 | +0.73 | 37.5% | 75 | 37.5% | -0.27 | 1.46 | 1.23 | 1.69 | — |
| — | 4.90 | 5.75 | 5.33 | +0.69 | 37.1% | 76 | 37.1% | -0.31 | 1.82 | 1.62 | 2.03 | — |
| — | 4.55 | 6.05 | 5.30 | +0.65 | 36.7% | 77 | 36.7% | -0.35 | 2.23 | 1.94 | 2.51 | — |
| — | 3.80 | 4.45 | 4.12 | +0.60 | 36.4% | 78 | 36.4% | -0.40 | 2.56 | 2.32 | 2.79 | — |
| — | 3.25 | 3.95 | 3.60 | +0.56 | 36.1% | 79 | 36.1% | -0.45 | 3.04 | 2.82 | 3.25 | — |
| — | 2.78 | 3.30 | 3.04 | +0.51 | 35.8% | 80 | 35.8% | -0.50 | 3.52 | 3.20 | 3.85 | — |
| — | 2.48 | 2.83 | 2.65 | +0.46 | 35.6% | 81 | 35.6% | -0.54 | 4.17 | 2.99 | 5.35 | — |
| — | 2.03 | 2.45 | 2.24 | +0.41 | 35.4% | 82 | 35.4% | -0.59 | 4.85 | 4.35 | 5.35 | — |
| — | 1.73 | 2.01 | 1.87 | +0.37 | 35.3% | 83 | 35.3% | -0.64 | 5.65 | 4.65 | 6.65 | — |
| — | 1.43 | 1.73 | 1.58 | +0.32 | 35.3% | 84 | 35.3% | -0.68 | 6.08 | 5.75 | 6.40 | — |
| — | 1.16 | 1.55 | 1.35 | +0.28 | 35.3% | 85 | 35.3% | -0.73 | 6.62 | 6.20 | 7.05 | — |
| — | 0.96 | 1.22 | 1.09 | +0.25 | 35.4% | 86 | 35.4% | -0.76 | 7.85 | 7.15 | 8.55 | — |
| — | 0.88 | 1.44 | 1.16 | +0.21 | 35.6% | 87 | 35.6% | -0.80 | 8.45 | 7.80 | 9.10 | — |
| — | 0.62 | 0.87 | 0.74 | +0.19 | 35.9% | 88 | 35.9% | -0.83 | 9.25 | 8.55 | 9.95 | — |
| — | 0.51 | 0.71 | 0.61 | +0.16 | 36.2% | 89 | 36.2% | -0.85 | 9.82 | 8.70 | 10.95 | — |
| — | 0.42 | 0.60 | 0.51 | +0.14 | 36.7% | 90 | 36.7% | -0.88 | 11.28 | 10.45 | 12.10 | — |
| — | 0.11 | 0.61 | 0.36 | +0.12 | 37.1% | 91 | 37.1% | -0.89 | 11.93 | 10.60 | 13.25 | — |
| — | 0.03 | 0.60 | 0.32 | +0.11 | 37.7% | 92 | 37.7% | -0.91 | 13.05 | 12.45 | 13.65 | — |
| — | 0.18 | 0.48 | 0.33 | +0.09 | 38.3% | 93 | 38.3% | -0.93 | 14.22 | 13.30 | 15.15 | — |
| — | 0.07 | 0.50 | 0.28 | +0.08 | 38.9% | 94 | 38.9% | -0.94 | 15.07 | 14.25 | 15.90 | — |
| — | 0.12 | 0.35 | 0.23 | +0.07 | 39.6% | 95 | 39.6% | -0.95 | 15.93 | 15.10 | 16.75 | — |
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.