Spot 79.97
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 15.25 | 15.12 | +1.00 | 26.6% | 65 | 26.6% | -0.00 | — | — | 0.01 | — |
| — | 14.00 | 14.25 | 14.12 | +1.00 | 26.2% | 66 | 26.2% | -0.00 | — | — | 0.01 | — |
| — | 13.00 | 13.25 | 13.12 | +1.00 | 26.0% | 67 | 26.0% | -0.00 | — | — | 0.01 | — |
| — | 12.05 | 12.25 | 12.15 | +1.00 | 26.1% | 68 | 26.1% | -0.00 | — | — | 0.01 | — |
| — | 11.05 | 11.25 | 11.15 | +1.00 | 26.2% | 69 | 26.2% | -0.00 | — | — | 0.01 | — |
| — | 10.05 | 10.25 | 10.15 | +1.00 | 26.1% | 70 | 26.1% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 9.25 | 9.15 | +0.99 | 25.7% | 71 | 25.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.05 | 8.25 | 8.15 | +0.99 | 24.6% | 72 | 24.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.55 | 7.75 | 7.65 | +0.98 | 23.9% | 72.5 | 23.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.05 | 7.25 | 7.15 | +0.98 | 23.1% | 73 | 23.1% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.55 | 6.75 | 6.65 | +0.98 | 22.2% | 73.5 | 22.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 6.25 | 6.15 | +0.97 | 21.2% | 74 | 21.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 5.10 | 5.25 | 5.17 | +0.96 | 19.2% | 75 | 19.2% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 4.10 | 4.25 | 4.17 | +0.95 | 17.2% | 76 | 17.2% | -0.06 | 0.07 | 0.06 | 0.07 | — |
| — | 3.15 | 3.30 | 3.23 | +0.91 | 15.5% | 77 | 15.5% | -0.09 | 0.10 | 0.10 | 0.11 | — |
| — | 2.31 | 2.39 | 2.35 | +0.83 | 14.7% | 78 | 14.7% | -0.17 | 0.21 | 0.21 | 0.22 | — |
| — | 1.57 | 1.59 | 1.58 | +0.70 | 14.4% | 79 | 14.4% | -0.30 | 0.44 | 0.43 | 0.45 | — |
| — | 0.95 | 0.97 | 0.96 | +0.53 | 14.4% | 80 | 14.4% | -0.47 | 0.82 | 0.81 | 0.84 | — |
| — | 0.54 | 0.55 | 0.55 | +0.36 | 14.8% | 81 | 14.8% | -0.65 | 1.42 | 1.40 | 1.43 | — |
| — | 0.29 | 0.30 | 0.29 | +0.23 | 15.3% | 82 | 15.3% | -0.79 | 2.18 | 2.14 | 2.22 | — |
| — | 0.15 | 0.17 | 0.16 | +0.14 | 16.0% | 83 | 16.0% | -0.89 | 3.08 | 3.00 | 3.15 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 16.9% | 84 | 16.9% | -0.95 | 4.00 | 3.90 | 4.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 18.1% | 85 | 18.1% | -0.98 | 5.00 | 4.90 | 5.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 19.4% | 86 | 19.4% | -1.00 | 6.00 | 5.90 | 6.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 20.8% | 87 | 20.8% | -1.00 | 7.00 | 6.90 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 22.3% | 88 | 22.3% | -1.00 | 8.00 | 7.90 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.8% | 89 | 23.8% | -1.00 | 9.00 | 8.90 | 9.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 90 | 25.1% | -1.00 | 10.00 | 9.90 | 10.10 | — |
| — | — | 0.01 | — | +0.01 | 25.8% | 91 | 25.8% | -1.00 | 11.00 | 10.90 | 11.10 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 92 | 26.0% | -1.00 | 12.00 | 11.90 | 12.10 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 93 | 25.8% | -1.00 | 13.00 | 12.90 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 94 | 25.4% | -1.00 | 14.00 | 13.90 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 95 | 25.0% | -1.00 | 15.00 | 14.90 | 15.10 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 96 | 24.7% | -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.