Spot 79.34
· 138 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.20 | 39.10 | 37.15 | +1.00 | 66.2% | 42.5 | 66.2% | -0.00 | — | — | 2.15 | — |
| — | 33.20 | 36.60 | 34.90 | +1.00 | 63.1% | 45 | 63.1% | -0.00 | — | — | 0.70 | — |
| — | 30.20 | 34.10 | 32.15 | +1.00 | 60.3% | 47.5 | 60.3% | -0.00 | — | — | 0.50 | — |
| — | 27.70 | 31.60 | 29.65 | +1.00 | 57.7% | 50 | 57.7% | -0.00 | — | — | 1.55 | — |
| — | 25.40 | 29.10 | 27.25 | +0.99 | 55.4% | 52.5 | 55.4% | -0.01 | — | — | 0.60 | — |
| — | 23.30 | 25.90 | 24.60 | +0.99 | 53.4% | 55 | 53.4% | -0.01 | — | — | 0.10 | — |
| — | 20.30 | 24.20 | 22.25 | +0.98 | 51.7% | 57.5 | 51.7% | -0.02 | — | — | 0.30 | — |
| — | 19.20 | 21.50 | 20.35 | +0.97 | 50.3% | 60 | 50.3% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 16.70 | 19.20 | 17.95 | +0.95 | 49.1% | 62.5 | 49.1% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 13.70 | 16.40 | 15.05 | +0.93 | 48.1% | 65 | 48.1% | -0.08 | 0.38 | 0.30 | 0.45 | — |
| — | 12.40 | 14.00 | 13.20 | +0.89 | 47.3% | 67.5 | 47.3% | -0.11 | 0.78 | 0.65 | 0.90 | — |
| — | 10.40 | 11.50 | 10.95 | +0.83 | 46.7% | 70 | 46.7% | -0.17 | 1.18 | 1.05 | 1.30 | — |
| — | 8.40 | 9.40 | 8.90 | +0.77 | 46.2% | 72.5 | 46.2% | -0.23 | 1.75 | 1.50 | 2.00 | — |
| — | 6.70 | 7.70 | 7.20 | +0.69 | 45.8% | 75 | 45.8% | -0.31 | 2.50 | 2.40 | 2.60 | — |
| — | 5.40 | 6.20 | 5.80 | +0.61 | 45.5% | 77.5 | 45.5% | -0.40 | 3.50 | 3.20 | 3.80 | — |
| — | 4.10 | 4.70 | 4.40 | +0.52 | 45.3% | 80 | 45.3% | -0.49 | 4.70 | 4.50 | 4.90 | — |
| — | 3.10 | 3.60 | 3.35 | +0.43 | 45.2% | 82.5 | 45.2% | -0.58 | 5.95 | 5.60 | 6.30 | — |
| — | 2.20 | 2.90 | 2.55 | +0.35 | 45.2% | 85 | 45.2% | -0.66 | 7.50 | 6.80 | 8.20 | — |
| — | 1.35 | 1.95 | 1.65 | +0.27 | 45.2% | 87.5 | 45.2% | -0.73 | 9.15 | 8.30 | 10.00 | — |
| — | 0.85 | 1.40 | 1.12 | +0.21 | 45.3% | 90 | 45.3% | -0.80 | 11.45 | 10.80 | 12.10 | — |
| — | 0.75 | 1.10 | 0.93 | +0.16 | 45.5% | 92.5 | 45.5% | -0.85 | 13.20 | 12.30 | 14.10 | — |
| — | 0.50 | 0.75 | 0.62 | +0.12 | 45.7% | 95 | 45.7% | -0.89 | 15.15 | 14.00 | 16.30 | — |
| — | 0.35 | 0.50 | 0.42 | +0.09 | 45.9% | 97.5 | 45.9% | -0.93 | 18.30 | 17.10 | 19.50 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 46.2% | 100 | 46.2% | -0.95 | 20.30 | 19.20 | 21.40 | — |
| — | — | 0.40 | — | +0.03 | 46.9% | 105 | 46.9% | -0.99 | 25.55 | 23.60 | 27.50 | — |
| — | — | 0.15 | — | +0.02 | 47.8% | 110 | 47.8% | -1.00 | 30.55 | 28.60 | 32.50 | — |
| — | — | 0.15 | — | +0.01 | 48.9% | 115 | 48.9% | -1.00 | 35.55 | 33.60 | 37.50 | — |
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.