Spot 79.42
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.35 | 16.35 | 14.85 | +1.00 | 106.5% | 64 | 106.5% | +0.00 | — | — | 0.21 | — |
| — | 12.50 | 15.75 | 14.12 | +1.00 | 118.2% | 65 | 118.2% | +0.00 | — | — | 0.45 | — |
| — | 11.90 | 14.35 | 13.12 | +1.00 | 127.5% | 66 | 127.5% | +0.00 | — | — | 0.04 | — |
| — | 10.85 | 13.45 | 12.15 | +1.00 | 130.5% | 67 | 130.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 9.40 | 12.45 | 10.93 | +1.00 | 125.9% | 68 | 125.9% | -0.00 | — | — | 0.02 | — |
| — | 9.10 | 11.35 | 10.22 | +1.00 | 115.6% | 69 | 115.6% | -0.00 | — | — | 0.05 | — |
| — | 8.00 | 10.75 | 9.38 | +1.00 | 102.9% | 70 | 102.9% | -0.00 | — | — | 1.15 | — |
| — | 6.85 | 9.45 | 8.15 | +1.00 | 91.0% | 71 | 91.0% | -0.00 | — | — | 0.14 | — |
| — | 5.85 | 8.50 | 7.17 | +1.00 | 81.9% | 72 | 81.9% | -0.00 | — | — | 0.24 | — |
| — | 5.30 | 7.40 | 6.35 | +1.00 | 75.8% | 73 | 75.8% | -0.00 | — | — | 0.15 | — |
| — | 3.90 | 6.45 | 5.17 | +1.00 | 72.1% | 74 | 72.1% | -0.00 | — | — | 0.35 | — |
| — | 3.20 | 5.50 | 4.35 | +0.99 | 70.0% | 75 | 70.0% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 1.99 | 4.55 | 3.27 | +0.98 | 68.7% | 76 | 68.7% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 1.76 | 3.80 | 2.78 | +0.96 | 68.0% | 77 | 68.0% | -0.04 | 0.33 | 0.21 | 0.45 | — |
| — | 0.98 | 3.00 | 1.99 | +0.92 | 67.5% | 78 | 67.5% | -0.08 | 0.61 | 0.40 | 0.82 | — |
| — | 0.88 | 1.53 | 1.21 | +0.86 | 67.4% | 79 | 67.4% | -0.14 | 1.03 | 0.49 | 1.58 | — |
| — | 0.26 | 0.90 | 0.58 | +0.78 | 67.6% | 80 | 67.6% | -0.22 | 1.55 | 1.01 | 2.09 | — |
| — | 0.25 | 0.60 | 0.42 | +0.68 | 68.1% | 81 | 68.1% | -0.32 | 2.42 | 1.75 | 3.10 | — |
| — | 0.12 | 0.44 | 0.28 | +0.57 | 68.9% | 82 | 68.9% | -0.43 | 3.23 | 2.50 | 3.95 | — |
| — | 0.03 | 0.24 | 0.14 | +0.45 | 70.0% | 83 | 70.0% | -0.55 | 4.10 | 3.25 | 4.95 | — |
| — | 0.02 | 0.47 | 0.24 | +0.35 | 71.4% | 84 | 71.4% | -0.65 | 4.28 | 3.50 | 5.05 | — |
| — | 0.03 | 0.12 | 0.07 | +0.26 | 73.6% | 85 | 73.6% | -0.74 | 5.88 | 4.60 | 7.15 | — |
| — | — | 0.25 | — | +0.19 | 76.6% | 86 | 76.6% | -0.81 | 6.78 | 5.60 | 7.95 | — |
| — | — | 0.24 | — | +0.13 | 80.6% | 87 | 80.6% | -0.87 | 7.78 | 6.60 | 8.95 | — |
| — | — | 0.20 | — | +0.10 | 86.0% | 88 | 86.0% | -0.91 | 8.85 | 7.80 | 9.90 | — |
| — | 0.01 | 0.26 | 0.14 | +0.07 | 93.2% | 89 | 93.2% | -0.93 | 9.82 | 8.05 | 11.60 | — |
| — | — | 0.05 | — | +0.05 | 102.1% | 90 | 102.1% | -0.95 | 10.78 | 9.60 | 11.95 | — |
| — | — | 0.41 | — | +0.04 | 111.9% | 91 | 111.9% | -0.96 | 11.88 | 10.55 | 13.20 | — |
| — | — | 0.95 | — | +0.03 | 121.4% | 92 | 121.4% | -0.97 | 12.65 | 11.10 | 14.20 | — |
| — | — | 1.16 | — | +0.02 | 129.6% | 93 | 129.6% | -0.98 | 13.75 | 12.55 | 14.95 | — |
| — | — | 1.55 | — | +0.02 | 135.1% | 94 | 135.1% | -0.98 | 14.88 | 13.55 | 16.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 137.2% | 95 | 137.2% | -0.99 | 15.82 | 14.05 | 17.60 | — |
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.