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 | |
| — | 14.90 | 15.15 | 15.03 | +1.00 | 31.9% | 65 | — | — | — | — | 0.01 | — |
| — | 13.90 | 14.15 | 14.03 | +1.00 | 30.0% | 66 | 30.0% | +0.00 | — | — | 0.01 | — |
| — | 12.90 | 13.15 | 13.03 | +1.00 | 28.2% | 67 | 28.2% | +0.00 | — | — | 0.01 | — |
| — | 11.90 | 12.15 | 12.03 | +1.00 | 26.5% | 68 | 26.5% | +0.00 | — | — | 0.01 | — |
| — | 10.90 | 11.15 | 11.03 | +1.00 | 25.0% | 69 | 25.0% | +0.00 | — | — | 0.01 | — |
| — | 9.90 | 10.15 | 10.03 | — | — | 70 | 23.7% | +0.00 | — | — | 0.01 | — |
| — | 9.40 | 9.65 | 9.53 | +1.00 | 23.0% | 70.5 | — | — | — | — | 0.01 | — |
| — | 8.90 | 9.15 | 9.03 | — | — | 71 | — | — | — | — | 0.01 | — |
| — | 8.40 | 8.65 | 8.53 | — | — | 71.5 | — | — | — | — | 0.01 | — |
| — | 7.90 | 8.15 | 8.03 | — | — | 72 | — | — | — | — | 0.01 | — |
| — | 7.40 | 7.65 | 7.53 | — | — | 72.5 | 20.9% | +0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.15 | 7.05 | — | — | 73 | — | — | — | — | 0.01 | — |
| — | 6.40 | 6.65 | 6.53 | +1.00 | 20.1% | 73.5 | — | — | — | — | 0.01 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 74 | — | — | — | — | 0.01 | — |
| — | 5.40 | 5.65 | 5.53 | — | — | 74.5 | — | — | — | — | 0.01 | — |
| — | 4.95 | 5.15 | 5.05 | +1.00 | 19.2% | 75 | 19.2% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.65 | 4.55 | +1.00 | 19.0% | 75.5 | 19.0% | +0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.10 | 4.00 | +1.00 | 19.0% | 76 | 19.0% | +0.00 | — | — | 0.01 | — |
| — | 3.45 | 3.60 | 3.52 | +1.00 | 19.3% | 76.5 | 19.3% | -0.00 | — | — | 0.01 | — |
| 12,691 | 3.00 | 3.10 | 3.05 | +1.00 | 19.5% | 77 | 19.5% | -0.00 | — | — | 0.01 | 31,048 |
| 29,914 | 2.47 | 2.60 | 2.54 | +1.00 | 19.3% | 77.5 | 19.3% | -0.00 | — | — | 0.01 | 9,576 |
| — | 2.00 | 2.10 | 2.05 | +0.99 | 20.2% | 78 | 20.2% | -0.01 | — | — | 0.01 | — |
| — | 1.50 | 1.61 | 1.55 | +0.97 | 19.5% | 78.5 | 19.5% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.03 | 1.12 | 1.07 | +0.92 | 17.5% | 79 | 17.5% | -0.08 | 0.04 | 0.03 | 0.04 | — |
| — | 0.58 | 0.66 | 0.62 | +0.78 | 16.3% | 79.5 | 16.3% | -0.22 | 0.09 | 0.07 | 0.10 | — |
| — | 0.26 | 0.30 | 0.28 | +0.52 | 15.9% | 80 | 15.9% | -0.49 | 0.26 | 0.24 | 0.27 | — |
| — | 0.11 | 0.12 | 0.12 | +0.26 | 17.0% | 80.5 | 17.0% | -0.75 | 0.57 | 0.55 | 0.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.12 | 19.7% | 81 | 19.7% | -0.89 | 1.02 | 0.98 | 1.07 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 23.7% | 81.5 | 23.7% | -0.94 | 1.50 | 1.43 | 1.57 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 27.7% | 82 | 27.7% | -0.96 | 2.00 | 1.92 | 2.07 | — |
| — | — | 0.01 | — | +0.02 | 29.4% | 82.5 | 29.4% | -0.99 | 2.50 | 2.41 | 2.58 | — |
| — | — | 0.01 | — | +0.01 | 27.7% | 83 | 27.7% | -1.00 | 3.01 | 2.92 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 83.5 | 24.3% | -1.00 | 3.50 | 3.40 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 84 | 21.6% | -1.00 | 4.00 | 3.90 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 84.5 | 20.5% | -1.00 | 4.50 | 4.40 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 85 | 20.3% | -1.00 | 5.00 | 4.90 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 85.5 | 20.5% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 86 | 20.9% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 86.5 | 21.2% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 21.6% | 87 | 21.6% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 88 | 22.4% | -1.00 | 8.00 | 7.90 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 89 | 23.2% | -1.00 | 9.00 | 8.90 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 90 | 24.1% | -1.00 | 10.00 | 9.90 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 25.1% | 91 | 25.1% | -1.00 | 11.00 | 10.90 | 11.10 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 92 | 26.1% | -1.00 | 12.00 | 11.90 | 12.10 | — |
| — | — | 0.01 | — | — | — | 93 | — | — | 13.00 | 12.90 | 13.10 | — |
| — | — | 0.01 | — | — | — | 94 | — | — | 14.00 | 13.90 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 95 | 29.2% | -1.00 | 15.00 | 14.90 | 15.10 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 96 | 30.3% | -1.00 | 16.00 | 15.90 | 16.10 | — |
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.