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 | |
| — | 24.70 | 27.10 | 25.90 | +0.96 | 47.0% | 55 | 47.0% | -0.04 | 0.25 | 0.15 | 0.35 | — |
| — | 22.40 | 24.30 | 23.35 | +0.94 | 45.8% | 57.5 | 45.8% | -0.06 | 0.38 | 0.15 | 0.60 | — |
| — | 20.30 | 22.60 | 21.45 | +0.92 | 44.7% | 60 | 44.7% | -0.08 | 0.62 | 0.50 | 0.75 | — |
| — | 18.10 | 20.40 | 19.25 | +0.89 | 43.8% | 62.5 | 43.8% | -0.11 | 0.90 | 0.55 | 1.25 | — |
| — | 16.00 | 18.30 | 17.15 | +0.86 | 43.1% | 65 | 43.1% | -0.14 | 1.23 | 0.85 | 1.60 | — |
| — | 14.10 | 16.20 | 15.15 | +0.82 | 42.4% | 67.5 | 42.4% | -0.18 | 1.90 | 1.65 | 2.15 | — |
| — | 12.20 | 13.70 | 12.95 | +0.78 | 41.9% | 70 | 41.9% | -0.23 | 2.55 | 2.35 | 2.75 | — |
| — | 10.40 | 11.80 | 11.10 | +0.72 | 41.4% | 72.5 | 41.4% | -0.28 | 3.15 | 3.00 | 3.30 | — |
| — | 8.90 | 9.50 | 9.20 | +0.67 | 41.1% | 75 | 41.1% | -0.34 | 3.95 | 3.60 | 4.30 | — |
| — | 7.30 | 8.70 | 8.00 | +0.61 | 40.8% | 77.5 | 40.8% | -0.40 | 4.95 | 4.50 | 5.40 | — |
| — | 6.20 | 6.90 | 6.55 | +0.55 | 40.6% | 80 | 40.6% | -0.46 | 6.55 | 5.90 | 7.20 | — |
| — | 5.00 | 5.70 | 5.35 | +0.48 | 40.4% | 82.5 | 40.4% | -0.53 | 8.05 | 7.20 | 8.90 | — |
| — | 4.10 | 4.60 | 4.35 | +0.43 | 40.4% | 85 | 40.4% | -0.59 | 9.40 | 7.80 | 11.00 | — |
| — | 3.30 | 3.70 | 3.50 | +0.37 | 40.4% | 87.5 | 40.4% | -0.64 | 11.00 | 9.90 | 12.10 | — |
| — | 2.70 | 3.10 | 2.90 | +0.32 | 40.4% | 90 | 40.4% | -0.70 | 12.10 | 11.10 | 13.10 | — |
| — | 2.10 | 2.75 | 2.42 | +0.27 | 40.5% | 92.5 | 40.5% | -0.75 | 14.20 | 13.30 | 15.10 | — |
| — | 1.55 | 2.30 | 1.93 | +0.23 | 40.7% | 95 | 40.7% | -0.79 | 16.15 | 15.10 | 17.20 | — |
| — | 1.25 | 1.70 | 1.48 | +0.20 | 40.9% | 97.5 | 40.9% | -0.83 | 18.20 | 17.00 | 19.40 | — |
| — | 1.05 | 1.35 | 1.20 | +0.17 | 41.1% | 100 | 41.1% | -0.86 | 20.40 | 19.20 | 21.60 | — |
| — | 0.60 | 0.95 | 0.78 | +0.12 | 41.6% | 105 | 41.6% | -0.92 | 25.60 | 23.90 | 27.30 | — |
| — | 0.35 | 0.70 | 0.53 | +0.08 | 42.1% | 110 | 42.1% | -0.96 | 30.40 | 29.40 | 31.40 | — |
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.