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 | |
| — | 13.70 | 16.25 | 14.97 | +1.00 | 43.7% | 64 | 43.7% | -0.00 | — | — | 0.46 | — |
| — | 13.25 | 15.15 | 14.20 | +1.00 | 44.7% | 65 | 44.7% | -0.00 | — | — | 0.08 | — |
| — | 11.55 | 14.30 | 12.93 | +1.00 | 45.3% | 66 | 45.3% | -0.00 | — | — | 0.20 | — |
| — | 11.00 | 13.30 | 12.15 | +0.99 | 45.2% | 67 | 45.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 10.25 | 12.25 | 11.25 | +0.99 | 44.4% | 68 | 44.4% | -0.01 | — | — | 2.13 | — |
| — | 9.30 | 11.30 | 10.30 | +0.99 | 43.1% | 69 | 43.1% | -0.01 | — | — | 0.48 | — |
| — | 8.20 | 10.30 | 9.25 | +0.98 | 41.4% | 70 | 41.4% | -0.02 | — | — | 0.29 | — |
| — | 7.30 | 9.30 | 8.30 | +0.97 | 39.6% | 71 | 39.6% | -0.03 | — | — | 0.13 | — |
| — | 5.80 | 8.15 | 6.97 | +0.96 | 37.9% | 72 | 37.9% | -0.04 | 0.10 | 0.04 | 0.16 | — |
| — | 5.45 | 7.40 | 6.42 | +0.94 | 36.4% | 73 | 36.4% | -0.06 | 0.14 | 0.01 | 0.27 | — |
| — | 4.85 | 5.75 | 5.30 | +0.90 | 35.3% | 74 | 35.3% | -0.10 | 0.29 | 0.01 | 0.57 | — |
| — | 4.00 | 4.80 | 4.40 | +0.86 | 34.5% | 75 | 34.5% | -0.14 | 0.33 | 0.27 | 0.39 | — |
| — | 3.15 | 3.80 | 3.48 | +0.80 | 33.9% | 76 | 33.9% | -0.20 | 0.67 | 0.31 | 1.02 | — |
| — | 2.58 | 3.50 | 3.04 | +0.71 | 33.6% | 77 | 33.6% | -0.29 | 0.76 | 0.69 | 0.82 | — |
| — | 2.01 | 2.39 | 2.20 | +0.62 | 33.4% | 78 | 33.4% | -0.38 | 1.16 | 1.01 | 1.30 | — |
| — | 1.50 | 1.65 | 1.57 | +0.51 | 33.3% | 79 | 33.3% | -0.48 | 1.61 | 1.34 | 1.88 | — |
| — | 1.04 | 1.20 | 1.12 | +0.42 | 33.3% | 80 | 33.3% | -0.58 | 2.17 | 1.90 | 2.44 | — |
| — | 0.76 | 0.88 | 0.82 | +0.32 | 33.4% | 81 | 33.4% | -0.68 | 2.95 | 2.60 | 3.30 | — |
| — | 0.42 | 0.61 | 0.52 | +0.24 | 33.6% | 82 | 33.6% | -0.76 | 3.62 | 3.35 | 3.90 | — |
| — | 0.24 | 0.50 | 0.37 | +0.17 | 34.0% | 83 | 34.0% | -0.83 | 4.20 | 3.75 | 4.65 | — |
| — | 0.13 | 0.41 | 0.27 | +0.12 | 34.6% | 84 | 34.6% | -0.88 | 5.50 | 4.50 | 6.50 | — |
| — | 0.02 | 0.20 | 0.11 | +0.09 | 35.3% | 85 | 35.3% | -0.92 | 6.03 | 5.25 | 6.80 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 36.3% | 86 | 36.3% | -0.95 | 7.10 | 6.20 | 8.00 | 0 |
| — | 0.04 | 0.33 | 0.18 | +0.05 | 37.6% | 87 | 37.6% | -0.96 | 8.18 | 7.35 | 9.00 | — |
| 51 | 0.02 | 0.12 | 0.07 | +0.03 | 39.0% | 88 | 39.0% | -0.97 | 9.03 | 7.85 | 10.20 | — |
| — | — | 0.28 | — | +0.03 | 40.5% | 89 | 40.5% | -0.98 | 10.18 | 9.35 | 11.00 | — |
| 57 | — | 0.26 | — | +0.02 | 42.1% | 90 | 42.1% | -0.99 | 10.78 | 9.55 | 12.00 | — |
| — | — | 0.27 | — | +0.02 | 43.5% | 91 | 43.5% | -0.99 | 12.00 | 11.35 | 12.65 | — |
| — | — | 0.75 | — | +0.01 | 44.8% | 92 | 44.8% | -1.00 | 13.07 | 12.35 | 13.80 | — |
| 7 | 0.01 | 0.32 | 0.17 | +0.01 | 45.7% | 93 | 45.7% | -1.00 | 14.00 | 13.35 | 14.65 | — |
| 13 | 0.01 | 0.06 | 0.04 | +0.01 | 46.2% | 94 | 46.2% | -1.00 | 15.03 | 14.15 | 15.90 | — |
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.