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 | |
| — | 14.45 | 14.75 | 14.60 | +1.00 | 26.6% | 65 | 26.6% | -0.00 | — | — | 0.02 | — |
| — | 13.45 | 13.75 | 13.60 | +1.00 | 25.6% | 66 | 25.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.45 | 12.75 | 12.60 | +1.00 | 24.4% | 67 | 24.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.45 | 11.75 | 11.60 | +1.00 | 23.1% | 68 | 23.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.50 | 10.75 | 10.62 | +1.00 | 21.8% | 69 | 21.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.50 | 9.75 | 9.62 | +0.99 | 20.5% | 70 | 20.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 8.50 | 8.75 | 8.62 | — | — | 71 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 7.50 | 7.75 | 7.62 | — | — | 72 | 18.2% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 6.50 | 6.75 | 6.62 | +0.97 | 17.2% | 73 | 17.2% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 5.55 | 5.75 | 5.65 | +0.96 | 16.2% | 74 | 16.2% | -0.07 | 0.11 | 0.10 | 0.12 | — |
| — | 5.05 | 5.25 | 5.15 | +0.94 | 15.8% | 74.5 | 15.8% | -0.08 | 0.14 | 0.13 | 0.14 | — |
| — | 4.60 | 4.80 | 4.70 | +0.93 | 15.4% | 75 | 15.4% | -0.10 | 0.17 | 0.16 | 0.18 | — |
| — | 4.15 | 4.35 | 4.25 | +0.90 | 15.0% | 75.5 | 15.0% | -0.12 | 0.21 | 0.20 | 0.22 | — |
| — | 3.70 | 3.85 | 3.77 | +0.88 | 14.7% | 76 | 14.7% | -0.15 | 0.27 | 0.26 | 0.28 | — |
| — | 3.25 | 3.45 | 3.35 | +0.84 | 14.4% | 76.5 | 14.4% | -0.19 | 0.34 | 0.33 | 0.35 | — |
| — | 2.89 | 2.98 | 2.94 | +0.80 | 14.2% | 77 | 14.2% | -0.23 | 0.43 | 0.42 | 0.45 | — |
| — | 2.52 | 2.58 | 2.55 | +0.75 | 14.0% | 77.5 | 14.0% | -0.28 | 0.56 | 0.54 | 0.57 | — |
| — | 2.17 | 2.21 | 2.19 | +0.69 | 13.9% | 78 | 13.9% | -0.33 | 0.70 | 0.69 | 0.72 | — |
| — | 1.84 | 1.88 | 1.86 | +0.63 | 13.8% | 78.5 | 13.8% | -0.39 | 0.88 | 0.86 | 0.89 | — |
| — | 1.54 | 1.57 | 1.55 | +0.57 | 13.8% | 79 | 13.8% | -0.45 | 1.08 | 1.06 | 1.10 | — |
| — | 1.27 | 1.31 | 1.29 | — | — | 79.5 | — | — | 1.32 | 1.30 | 1.34 | — |
| — | 1.04 | 1.08 | 1.06 | +0.44 | 13.8% | 80 | — | — | 1.59 | 1.57 | 1.62 | — |
| — | 0.85 | 0.88 | 0.86 | — | — | 80.5 | — | — | 1.91 | 1.88 | 1.93 | — |
| — | 0.69 | 0.71 | 0.70 | +0.33 | 14.0% | 81 | 14.0% | -0.70 | 2.25 | 2.22 | 2.28 | — |
| — | 0.55 | 0.57 | 0.56 | — | — | 81.5 | — | — | 2.62 | 2.59 | 2.65 | — |
| — | 0.44 | 0.46 | 0.45 | — | — | 82 | — | — | 3.04 | 2.98 | 3.10 | — |
| — | 0.35 | 0.37 | 0.36 | — | — | 82.5 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 0.28 | 0.29 | 0.28 | — | — | 83 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 0.22 | 0.24 | 0.23 | — | — | 83.5 | 14.9% | -0.89 | 4.33 | 4.20 | 4.45 | — |
| — | 0.18 | 0.19 | 0.18 | +0.11 | 15.3% | 84 | 15.3% | -0.91 | 4.80 | 4.70 | 4.90 | — |
| — | 0.15 | 0.17 | 0.16 | +0.09 | 15.6% | 84.5 | 15.6% | -0.93 | 5.28 | 5.15 | 5.40 | — |
| — | 0.12 | 0.14 | 0.13 | +0.08 | 16.0% | 85 | 16.0% | -0.94 | 5.75 | 5.65 | 5.85 | — |
| — | 0.10 | 0.12 | 0.11 | +0.07 | 16.5% | 85.5 | 16.5% | -0.95 | 6.22 | 6.10 | 6.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 16.9% | 86 | 16.9% | -0.96 | 6.75 | 6.65 | 6.85 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 17.7% | 87 | 17.7% | -0.97 | 7.72 | 7.60 | 7.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 18.5% | 88 | 18.5% | -0.98 | 8.68 | 8.55 | 8.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 19.2% | 89 | 19.2% | -0.99 | 9.68 | 9.55 | 9.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 20.1% | 90 | 20.1% | -0.99 | 10.68 | 10.55 | 10.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.1% | 91 | 21.1% | -0.99 | 11.68 | 11.55 | 11.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.1% | 92 | 22.1% | -0.99 | 12.65 | 12.50 | 12.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.1% | 93 | 23.1% | -0.99 | 13.65 | 13.50 | 13.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.1% | 94 | 24.1% | -1.00 | 14.68 | 14.55 | 14.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.0% | 95 | 25.0% | -1.00 | 15.65 | 15.50 | 15.80 | — |
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.