Spot 79.03
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 15.40 | 15.00 | +1.00 | 38.5% | 64 | 38.5% | +0.00 | — | — | 2.13 | — |
| — | 13.70 | 14.50 | 14.10 | +1.00 | 37.1% | 65 | 37.1% | +0.00 | — | — | 0.35 | — |
| — | 12.50 | 13.60 | 13.05 | — | — | 66 | 35.8% | +0.00 | — | — | 0.04 | — |
| — | 11.75 | 13.05 | 12.40 | +1.00 | 34.5% | 67 | — | — | — | — | 0.04 | — |
| — | 10.55 | 12.10 | 11.32 | — | — | 68 | 33.4% | +0.00 | — | — | 2.13 | — |
| — | 9.25 | 11.20 | 10.22 | +1.00 | 32.3% | 69 | 32.3% | +0.00 | — | — | 2.13 | — |
| — | 8.20 | 10.20 | 9.20 | +1.00 | 31.3% | 70 | 31.3% | +0.00 | — | — | 0.05 | — |
| — | 7.20 | 9.20 | 8.20 | +1.00 | 30.4% | 71 | 30.4% | +0.00 | — | — | 0.10 | — |
| — | 6.20 | 8.20 | 7.20 | +1.00 | 29.5% | 72 | 29.5% | +0.00 | — | — | 0.11 | — |
| — | 5.20 | 7.15 | 6.17 | +1.00 | 29.1% | 73 | 29.1% | +0.00 | — | — | 0.23 | — |
| — | 4.20 | 6.05 | 5.12 | +1.00 | 30.0% | 74 | 30.0% | -0.00 | — | — | 0.23 | — |
| — | 3.25 | 4.30 | 3.77 | +1.00 | 33.7% | 75 | 33.7% | -0.00 | — | — | 0.01 | — |
| — | 2.62 | 3.15 | 2.88 | +0.98 | 36.1% | 76 | 36.1% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 1.66 | 2.16 | 1.91 | +0.93 | 33.4% | 77 | 33.4% | -0.07 | 0.06 | 0.01 | 0.11 | — |
| — | 0.83 | 1.71 | 1.27 | +0.88 | 30.9% | 77.5 | 30.9% | -0.12 | 0.09 | 0.05 | 0.13 | — |
| — | 0.93 | 1.40 | 1.17 | +0.80 | 28.9% | 78 | 28.9% | -0.20 | 0.15 | 0.10 | 0.20 | — |
| — | 0.39 | 0.49 | 0.44 | +0.49 | 26.7% | 79 | 26.7% | -0.51 | 0.37 | 0.21 | 0.53 | — |
| — | 0.10 | 0.13 | 0.12 | +0.17 | 26.1% | 80 | 26.1% | -0.83 | 1.22 | 1.00 | 1.44 | — |
| — | — | 0.05 | — | +0.03 | 26.0% | 81 | 26.0% | -0.97 | 1.85 | 0.85 | 2.85 | — |
| — | — | 0.03 | — | +0.00 | 26.0% | 82 | 26.0% | -1.00 | 3.08 | 2.51 | 3.65 | — |
| — | — | 0.07 | — | +0.00 | 26.0% | 82.5 | 26.0% | -1.00 | 3.50 | 3.05 | 3.95 | — |
| — | — | 0.08 | — | +0.00 | 26.0% | 83 | 26.0% | -1.00 | 4.12 | 3.90 | 4.35 | — |
| — | — | 0.04 | — | +0.00 | 26.2% | 84 | 26.2% | -1.00 | 4.97 | 4.15 | 5.80 | — |
| — | — | 0.01 | — | — | — | 85 | 26.4% | -1.00 | 6.10 | 5.35 | 6.85 | — |
| — | — | 0.02 | — | — | — | 86 | — | — | 7.22 | 6.15 | 8.30 | — |
| — | — | 0.44 | — | +0.00 | 27.0% | 87 | 27.0% | -1.00 | 8.32 | 7.35 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 87.5 | 27.1% | -1.00 | 8.82 | 7.85 | 9.80 | — |
| — | — | 0.44 | — | +0.00 | 27.4% | 88 | 27.4% | -1.00 | 9.18 | 8.05 | 10.30 | — |
| — | — | 0.44 | — | +0.00 | 27.8% | 89 | 27.8% | -1.00 | 10.30 | 9.30 | 11.30 | — |
| — | — | 0.18 | — | +0.00 | 28.4% | 90 | 28.4% | -1.00 | 11.43 | 10.50 | 12.35 | — |
| — | — | 2.12 | — | +0.00 | 29.0% | 91 | 29.0% | -1.00 | 12.47 | 11.65 | 13.30 | — |
| — | — | 2.12 | — | +0.00 | 29.6% | 92 | 29.6% | -1.00 | 13.32 | 12.35 | 14.30 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 92.5 | 30.0% | -1.00 | 13.97 | 13.05 | 14.90 | — |
| — | — | 2.13 | — | +0.00 | 30.3% | 93 | 30.3% | -1.00 | 14.30 | 13.30 | 15.30 | — |
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.