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 | 27.7% | 65 | 27.7% | -0.00 | — | — | 0.01 | — |
| — | 14.00 | 14.25 | 14.12 | +1.00 | 27.3% | 66 | 27.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 13.00 | 13.25 | 13.12 | +1.00 | 26.5% | 67 | 26.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.00 | 12.25 | 12.12 | +1.00 | 25.4% | 68 | 25.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.00 | 11.25 | 11.12 | +0.99 | 24.1% | 69 | 24.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.00 | 10.25 | 10.12 | +0.99 | 22.7% | 70 | 22.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 9.00 | 9.25 | 9.12 | +0.99 | 21.4% | 71 | 21.4% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 8.05 | 8.30 | 8.18 | +0.99 | 20.1% | 72 | 20.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 7.55 | 7.80 | 7.67 | +0.98 | 19.5% | 72.5 | 19.5% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 7.05 | 7.30 | 7.17 | +0.98 | 18.9% | 73 | 18.9% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 6.55 | 6.80 | 6.67 | +0.97 | 18.3% | 73.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 6.05 | 6.25 | 6.15 | +0.97 | 17.8% | 74 | 17.8% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 5.60 | 5.80 | 5.70 | +0.96 | 17.3% | 74.5 | 17.3% | -0.07 | 0.12 | 0.11 | 0.12 | — |
| — | 5.10 | 5.30 | 5.20 | — | — | 75 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 4.65 | 4.80 | 4.72 | +0.93 | 16.3% | 75.5 | 16.3% | -0.10 | 0.17 | 0.16 | 0.18 | — |
| — | 4.15 | 4.35 | 4.25 | +0.91 | 15.9% | 76 | 15.9% | -0.12 | 0.22 | 0.21 | 0.23 | — |
| — | 3.75 | 3.90 | 3.83 | +0.89 | 15.6% | 76.5 | 15.6% | -0.15 | 0.28 | 0.27 | 0.29 | — |
| — | 3.30 | 3.45 | 3.38 | +0.86 | 15.3% | 77 | 15.3% | -0.18 | 0.35 | 0.34 | 0.36 | — |
| — | 2.91 | 2.99 | 2.95 | +0.81 | 15.0% | 77.5 | 15.0% | -0.22 | 0.45 | 0.44 | 0.46 | — |
| — | 2.53 | 2.58 | 2.56 | +0.77 | 14.8% | 78 | — | — | 0.56 | 0.55 | 0.58 | — |
| — | 2.18 | 2.20 | 2.19 | +0.71 | 14.7% | 78.5 | — | — | 0.70 | 0.69 | 0.72 | — |
| — | 1.84 | 1.87 | 1.85 | +0.65 | 14.6% | 79 | — | — | 0.88 | 0.87 | 0.89 | — |
| — | 1.54 | 1.56 | 1.55 | — | — | 79.5 | 14.5% | -0.45 | 1.08 | 1.07 | 1.10 | — |
| — | 1.27 | 1.30 | 1.28 | +0.52 | 14.6% | 80 | 14.6% | -0.51 | 1.32 | 1.31 | 1.34 | — |
| — | 1.04 | 1.06 | 1.05 | +0.46 | 14.6% | 80.5 | 14.6% | -0.57 | 1.60 | 1.59 | 1.62 | — |
| — | 0.85 | 0.87 | 0.86 | +0.39 | 14.7% | 81 | 14.7% | -0.63 | 1.92 | 1.90 | 1.93 | — |
| — | 0.68 | 0.70 | 0.69 | +0.34 | 14.9% | 81.5 | 14.9% | -0.69 | 2.26 | 2.24 | 2.28 | — |
| — | 0.55 | 0.57 | 0.56 | +0.28 | 15.0% | 82 | 14.7% | -0.74 | 2.63 | 2.60 | 2.66 | — |
| — | 0.43 | 0.45 | 0.44 | — | — | 82.5 | — | — | 3.04 | 2.99 | 3.10 | — |
| — | 0.34 | 0.36 | 0.35 | — | — | 83 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 0.27 | 0.29 | 0.28 | — | — | 83.5 | 15.6% | -0.86 | 3.88 | 3.80 | 3.95 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 84 | — | — | 4.33 | 4.25 | 4.40 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 85 | — | — | 5.25 | 5.15 | 5.35 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 86 | — | — | 6.20 | 6.10 | 6.30 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 87 | — | — | 7.20 | 7.10 | 7.30 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 88 | — | — | 8.20 | 8.10 | 8.30 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 89 | 19.6% | -0.98 | 9.18 | 9.05 | 9.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 20.5% | 90 | — | — | 10.15 | 10.00 | 10.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.5% | 91 | 21.5% | -0.99 | 11.12 | 11.00 | 11.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.4% | 92 | 22.4% | -0.99 | 12.12 | 12.00 | 12.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.7% | 95 | 24.7% | -1.00 | 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.