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 | 28.20 | 26.45 | +0.93 | 45.9% | 55 | 45.9% | -0.08 | 0.90 | 0.55 | 1.25 | — |
| — | 23.40 | 25.30 | 24.35 | +0.91 | 45.2% | 57.5 | — | — | 1.18 | 0.80 | 1.55 | — |
| — | 21.40 | 23.70 | 22.55 | — | — | 60 | — | — | 1.52 | 1.10 | 1.95 | — |
| — | 19.50 | 22.00 | 20.75 | +0.85 | 44.2% | 62.5 | 44.2% | -0.15 | 1.90 | 1.50 | 2.30 | — |
| — | 17.80 | 20.10 | 18.95 | +0.82 | 43.8% | 65 | 43.8% | -0.18 | 2.65 | 2.40 | 2.90 | — |
| — | 16.00 | 18.20 | 17.10 | +0.78 | 43.5% | 67.5 | 43.5% | -0.22 | 3.50 | 3.00 | 4.00 | — |
| — | 14.30 | 16.00 | 15.15 | +0.74 | 43.2% | 70 | 43.2% | -0.26 | 4.30 | 3.80 | 4.80 | — |
| — | 12.20 | 14.80 | 13.50 | +0.70 | 43.0% | 72.5 | 43.0% | -0.30 | 5.20 | 4.90 | 5.50 | — |
| — | 11.20 | 12.40 | 11.80 | +0.66 | 42.8% | 75 | — | — | 6.35 | 5.90 | 6.80 | — |
| — | 9.00 | 10.70 | 9.85 | — | — | 77.5 | 42.6% | -0.39 | 7.55 | 7.00 | 8.10 | — |
| — | 8.70 | 9.80 | 9.25 | +0.57 | 42.4% | 80 | 42.4% | -0.44 | 8.60 | 8.20 | 9.00 | — |
| — | 7.60 | 8.90 | 8.25 | +0.52 | 42.3% | 82.5 | 42.3% | -0.49 | 10.15 | 9.60 | 10.70 | — |
| — | 6.80 | 7.20 | 7.00 | +0.48 | 42.2% | 85 | 42.2% | -0.53 | 11.20 | 11.10 | 11.30 | — |
| — | 5.90 | 6.90 | 6.40 | +0.44 | 42.0% | 87.5 | 42.0% | -0.58 | 12.80 | 11.70 | 13.90 | — |
| — | 5.10 | 6.00 | 5.55 | +0.40 | 42.0% | 90 | 42.0% | -0.62 | 14.40 | 13.30 | 15.50 | — |
| — | 4.40 | 5.10 | 4.75 | +0.36 | 41.9% | 92.5 | 41.9% | -0.66 | 15.70 | 14.70 | 16.70 | — |
| — | 3.80 | 4.70 | 4.25 | +0.32 | 41.9% | 95 | 41.9% | -0.70 | 17.60 | 16.40 | 18.80 | — |
| — | 3.30 | 4.10 | 3.70 | +0.29 | 41.8% | 97.5 | 41.8% | -0.74 | 19.65 | 18.50 | 20.80 | — |
| — | 2.80 | 3.20 | 3.00 | +0.26 | 41.9% | 100 | 41.9% | -0.77 | 21.85 | 20.80 | 22.90 | — |
| — | 2.00 | 3.10 | 2.55 | +0.20 | 42.0% | 105 | 42.0% | -0.83 | 25.95 | 24.70 | 27.20 | — |
| — | 1.40 | 2.30 | 1.85 | +0.16 | 42.4% | 110 | 42.4% | -0.88 | 30.40 | 29.20 | 31.60 | — |
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.