Spot 79.42
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 15.70 | 15.57 | +1.00 | 27.1% | 64 | 27.1% | -0.00 | — | — | 0.01 | — |
| — | 14.50 | 14.70 | 14.60 | +1.00 | 26.1% | 65 | 26.1% | -0.00 | — | — | 0.01 | — |
| — | 13.50 | 13.70 | 13.60 | +1.00 | 25.2% | 66 | 25.2% | -0.00 | — | — | 0.01 | — |
| — | 12.50 | 12.70 | 12.60 | +1.00 | 24.5% | 67 | 24.5% | -0.00 | — | — | 0.01 | — |
| — | 11.50 | 11.70 | 11.60 | +1.00 | 24.2% | 68 | 24.2% | -0.00 | — | — | 0.01 | — |
| — | 10.50 | 10.70 | 10.60 | +1.00 | 24.3% | 69 | 24.3% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 9.70 | 9.60 | +1.00 | 24.7% | 70 | 24.7% | -0.00 | — | — | 0.01 | — |
| — | 8.50 | 8.70 | 8.60 | +1.00 | 24.9% | 71 | 24.9% | -0.00 | — | — | 0.01 | — |
| — | 7.50 | 7.70 | 7.60 | +0.99 | 24.4% | 72 | 24.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.00 | 7.20 | 7.10 | +0.99 | 23.7% | 72.5 | 23.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.50 | 6.70 | 6.60 | +0.99 | 22.7% | 73 | 22.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.00 | 6.20 | 6.10 | +0.98 | 21.5% | 73.5 | 21.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 5.50 | 5.70 | 5.60 | +0.98 | 20.3% | 74 | 20.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.50 | 4.75 | 4.62 | +0.97 | 17.9% | 75 | 17.9% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.55 | 3.75 | 3.65 | +0.96 | 15.6% | 76 | 15.6% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 2.62 | 2.76 | 2.69 | +0.91 | 13.9% | 77 | 13.9% | -0.09 | 0.09 | 0.08 | 0.09 | — |
| — | 1.77 | 1.86 | 1.81 | +0.81 | 13.4% | 78 | 13.4% | -0.20 | 0.20 | 0.19 | 0.21 | — |
| — | 1.07 | 1.10 | 1.08 | +0.62 | 13.3% | 79 | 13.3% | -0.38 | 0.47 | 0.45 | 0.48 | — |
| — | 0.55 | 0.58 | 0.56 | +0.41 | 13.3% | 80 | 13.3% | -0.60 | 0.95 | 0.94 | 0.97 | — |
| — | 0.26 | 0.28 | 0.27 | +0.23 | 13.7% | 81 | 13.7% | -0.79 | 1.67 | 1.63 | 1.70 | — |
| — | 0.12 | 0.13 | 0.12 | +0.12 | 14.8% | 82 | 14.8% | -0.90 | 2.55 | 2.49 | 2.61 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 16.3% | 83 | 16.3% | -0.96 | 3.50 | 3.40 | 3.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 18.0% | 84 | 18.0% | -0.99 | 4.50 | 4.40 | 4.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 19.8% | 85 | 19.8% | -1.00 | 5.50 | 5.40 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 21.3% | 86 | 21.3% | -1.00 | 6.50 | 6.40 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.1% | 87 | 22.1% | -1.00 | 7.50 | 7.40 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 88 | 22.2% | -1.00 | 8.50 | 8.40 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 89 | 21.9% | -1.00 | 9.50 | 9.40 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 90 | 21.3% | -1.00 | 10.50 | 10.40 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 91 | 20.9% | -1.00 | 11.50 | 11.40 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 92 | 20.7% | -1.00 | 12.50 | 12.40 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 93 | 20.9% | -1.00 | 13.50 | 13.40 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 94 | 21.2% | -1.00 | 14.50 | 14.40 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 95 | 21.7% | -1.00 | 15.50 | 15.40 | 15.60 | — |
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.