Spot 79.97
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 15.25 | 15.12 | +1.00 | 25.4% | 65 | 25.4% | -0.00 | — | — | 0.01 | — |
| — | 14.00 | 14.25 | 14.12 | +1.00 | 25.4% | 66 | 25.4% | -0.00 | — | — | 0.02 | — |
| — | 13.00 | 13.30 | 13.15 | +1.00 | 25.0% | 67 | 25.0% | -0.01 | — | — | 0.02 | — |
| — | 12.00 | 12.30 | 12.15 | +1.00 | 24.3% | 68 | 24.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.00 | 11.25 | 11.12 | +1.00 | 23.3% | 69 | 23.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.05 | 10.25 | 10.15 | +0.99 | 22.2% | 70 | 22.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 9.00 | 9.30 | 9.15 | +0.99 | 21.0% | 71 | 21.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.05 | 8.30 | 8.18 | +0.99 | 19.8% | 72 | 19.8% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 7.55 | 7.80 | 7.67 | +0.98 | 19.1% | 72.5 | 19.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 7.05 | 7.30 | 7.17 | +0.98 | 18.5% | 73 | 18.5% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 6.60 | 6.80 | 6.70 | +0.97 | 17.9% | 73.5 | 17.9% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 6.10 | 6.30 | 6.20 | +0.97 | 17.4% | 74 | 17.4% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 5.60 | 5.80 | 5.70 | +0.96 | 16.8% | 74.5 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 5.10 | 5.30 | 5.20 | — | — | 75 | — | — | 0.14 | 0.14 | 0.15 | — |
| — | 4.65 | 4.85 | 4.75 | — | — | 75.5 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 4.20 | 4.35 | 4.28 | — | — | 76 | — | — | 0.22 | 0.21 | 0.23 | — |
| — | 3.75 | 3.90 | 3.83 | — | — | 76.5 | — | — | 0.28 | 0.27 | 0.29 | — |
| — | 3.30 | 3.45 | 3.38 | — | — | 77 | — | — | 0.35 | 0.34 | 0.36 | — |
| — | 2.92 | 3.00 | 2.96 | +0.82 | 14.5% | 77.5 | 14.5% | -0.23 | 0.44 | 0.43 | 0.45 | — |
| — | 2.53 | 2.59 | 2.56 | +0.77 | 14.3% | 78 | 14.3% | -0.27 | 0.56 | 0.54 | 0.57 | — |
| — | 2.17 | 2.21 | 2.19 | — | — | 78.5 | — | — | 0.69 | 0.68 | 0.70 | — |
| — | 1.83 | 1.87 | 1.85 | — | — | 79 | — | — | 0.86 | 0.85 | 0.88 | — |
| — | 1.53 | 1.56 | 1.54 | — | — | 79.5 | — | — | 1.07 | 1.05 | 1.09 | — |
| — | 1.25 | 1.29 | 1.27 | +0.52 | 13.8% | 80 | 13.8% | -0.52 | 1.31 | 1.29 | 1.33 | — |
| — | 1.02 | 1.05 | 1.03 | +0.45 | 13.7% | 80.5 | 13.7% | -0.58 | 1.58 | 1.56 | 1.60 | — |
| — | 0.82 | 0.85 | 0.83 | — | — | 81 | — | — | 1.89 | 1.86 | 1.91 | — |
| — | 0.65 | 0.68 | 0.67 | — | — | 81.5 | — | — | 2.23 | 2.20 | 2.25 | — |
| — | 0.51 | 0.54 | 0.53 | — | — | 82 | — | — | 2.59 | 2.56 | 2.62 | — |
| — | 0.40 | 0.43 | 0.41 | — | — | 82.5 | — | — | 3.00 | 2.94 | 3.05 | — |
| — | 0.31 | 0.33 | 0.32 | — | — | 83 | — | — | 3.40 | 3.35 | 3.45 | — |
| — | 0.25 | 0.27 | 0.26 | — | — | 83.5 | — | — | 3.83 | 3.75 | 3.90 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 84 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 85 | — | — | 5.25 | 5.15 | 5.35 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 86 | 16.6% | -0.95 | 6.20 | 6.10 | 6.30 | 20 |
| 323 | 0.07 | 0.08 | 0.07 | +0.04 | 17.6% | 87 | 17.6% | -0.96 | 7.17 | 7.05 | 7.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 18.5% | 88 | 18.5% | -0.97 | 8.15 | 8.05 | 8.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 19.5% | 89 | 19.5% | -0.98 | 9.15 | 9.00 | 9.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 20.6% | 90 | 20.6% | -0.98 | 10.15 | 10.00 | 10.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 21.7% | 91 | 21.7% | -0.99 | 11.12 | 11.00 | 11.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 22.8% | 92 | 22.8% | -0.99 | 12.15 | 12.00 | 12.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.2% | 95 | 26.2% | -0.99 | 15.12 | 15.00 | 15.25 | — |
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.