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 | |
| — | 14.25 | 17.35 | 15.80 | +0.99 | 34.6% | 64 | 34.6% | -0.01 | — | — | 1.15 | — |
| — | 12.95 | 15.85 | 14.40 | +0.98 | 34.0% | 65 | 34.0% | -0.02 | — | — | 0.95 | — |
| — | 12.20 | 14.70 | 13.45 | +0.98 | 33.3% | 66 | 33.3% | -0.02 | — | — | 0.75 | — |
| — | 10.75 | 13.70 | 12.22 | +0.97 | 32.6% | 67 | 32.6% | -0.03 | — | — | 1.35 | — |
| — | 10.35 | 12.75 | 11.55 | +0.96 | 32.0% | 68 | 32.0% | -0.04 | 0.26 | 0.04 | 0.48 | — |
| — | 9.65 | 11.60 | 10.62 | +0.95 | 31.3% | 69 | 31.3% | -0.05 | 0.18 | 0.05 | 0.31 | — |
| — | 8.70 | 10.65 | 9.68 | +0.93 | 30.6% | 70 | 30.6% | -0.07 | 0.18 | 0.01 | 0.36 | 1 |
| — | 7.60 | 9.70 | 8.65 | +0.91 | 30.0% | 71 | 30.0% | -0.09 | 0.29 | 0.15 | 0.43 | — |
| — | 6.90 | 8.95 | 7.92 | +0.89 | 29.4% | 72 | 29.4% | -0.12 | 0.32 | 0.14 | 0.50 | — |
| — | 6.00 | 8.10 | 7.05 | +0.85 | 28.9% | 73 | 28.9% | -0.15 | 0.60 | 0.43 | 0.78 | — |
| — | 5.30 | 7.25 | 6.28 | +0.82 | 28.4% | 74 | 28.4% | -0.19 | 0.68 | 0.60 | 0.75 | — |
| — | 4.55 | 6.00 | 5.28 | +0.77 | 27.9% | 75 | 27.9% | -0.23 | 0.88 | 0.81 | 0.95 | — |
| — | 3.10 | 4.70 | 3.90 | +0.72 | 27.5% | 76 | 27.5% | -0.28 | 1.15 | 0.88 | 1.42 | — |
| — | 3.15 | 3.85 | 3.50 | +0.66 | 27.1% | 77 | 27.1% | -0.34 | 1.47 | 1.38 | 1.55 | — |
| — | 2.70 | 3.20 | 2.95 | +0.60 | 26.8% | 78 | 26.8% | -0.40 | 1.95 | 1.58 | 2.32 | — |
| — | 2.31 | 2.73 | 2.52 | +0.53 | 26.5% | 79 | 26.5% | -0.47 | 2.26 | 2.02 | 2.50 | — |
| — | 1.68 | 2.22 | 1.95 | +0.47 | 26.3% | 80 | 26.3% | -0.54 | 2.89 | 2.68 | 3.10 | — |
| — | 1.40 | 1.72 | 1.56 | +0.40 | 26.1% | 81 | 26.1% | -0.61 | 3.42 | 3.25 | 3.60 | — |
| — | 1.14 | 1.35 | 1.25 | +0.34 | 26.0% | 82 | 26.0% | -0.67 | 4.20 | 3.90 | 4.50 | — |
| — | 0.83 | 1.20 | 1.01 | +0.28 | 26.0% | 83 | 26.0% | -0.73 | 4.80 | 4.10 | 5.50 | — |
| — | 0.44 | 0.99 | 0.71 | +0.23 | 26.0% | 84 | 26.0% | -0.79 | 5.83 | 5.20 | 6.45 | — |
| — | 0.45 | 0.79 | 0.62 | +0.18 | 26.1% | 85 | 26.1% | -0.84 | 6.97 | 5.60 | 8.35 | — |
| — | 0.14 | 0.69 | 0.41 | +0.14 | 26.2% | 86 | 26.2% | -0.88 | 7.83 | 6.40 | 9.25 | — |
| — | 0.10 | 0.61 | 0.35 | +0.11 | 26.3% | 87 | 26.3% | -0.91 | 8.53 | 7.50 | 9.55 | — |
| — | 0.12 | 0.61 | 0.36 | +0.09 | 26.5% | 88 | 26.5% | -0.94 | 9.18 | 7.85 | 10.50 | — |
| — | 0.04 | 0.56 | 0.30 | +0.07 | 26.8% | 89 | 26.8% | -0.96 | 10.22 | 9.00 | 11.45 | — |
| — | — | 0.79 | — | +0.05 | 27.0% | 90 | 27.0% | -0.98 | 11.12 | 9.80 | 12.45 | — |
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.