Spot 79.64
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.10 | 26.10 | 25.10 | +0.96 | 44.7% | 55 | 44.7% | -0.04 | 0.30 | 0.21 | 0.39 | — |
| — | 21.80 | 23.50 | 22.65 | +0.95 | 43.1% | 57.5 | 43.1% | -0.05 | 0.28 | 0.12 | 0.43 | — |
| — | 20.10 | 21.00 | 20.55 | +0.93 | 41.7% | 60 | 41.7% | -0.07 | 0.55 | 0.47 | 0.63 | — |
| — | 18.05 | 18.70 | 18.38 | +0.91 | 40.5% | 62.5 | 40.5% | -0.09 | 0.72 | 0.50 | 0.95 | — |
| — | 15.90 | 16.55 | 16.23 | +0.88 | 39.4% | 65 | 39.4% | -0.12 | 1.05 | 0.97 | 1.14 | — |
| — | 13.15 | 14.50 | 13.82 | +0.84 | 38.5% | 67.5 | 38.5% | -0.16 | 1.34 | 1.16 | 1.53 | — |
| — | 11.90 | 12.50 | 12.20 | +0.79 | 37.7% | 70 | 37.7% | -0.21 | 1.95 | 1.87 | 2.03 | — |
| — | 9.75 | 10.65 | 10.20 | +0.74 | 37.1% | 72.5 | 37.1% | -0.26 | 2.62 | 2.48 | 2.76 | — |
| — | 8.50 | 9.00 | 8.75 | +0.68 | 36.5% | 75 | 36.5% | -0.33 | 3.45 | 3.35 | 3.55 | — |
| — | 7.05 | 7.45 | 7.25 | +0.61 | 36.1% | 77.5 | 36.1% | -0.39 | 4.35 | 4.10 | 4.60 | — |
| — | 5.75 | 6.15 | 5.95 | +0.54 | 35.8% | 80 | 35.8% | -0.46 | 5.62 | 5.45 | 5.80 | — |
| — | 4.60 | 4.90 | 4.75 | +0.48 | 35.6% | 82.5 | 35.6% | -0.54 | 7.05 | 6.60 | 7.50 | — |
| — | 3.65 | 4.00 | 3.83 | +0.41 | 35.4% | 85 | 35.4% | -0.60 | 8.43 | 8.15 | 8.70 | — |
| — | 2.88 | 3.15 | 3.02 | +0.35 | 35.4% | 87.5 | 35.4% | -0.67 | 10.47 | 10.00 | 10.95 | — |
| — | 2.05 | 2.45 | 2.25 | +0.29 | 35.4% | 90 | 35.4% | -0.73 | 11.72 | 11.00 | 12.45 | — |
| — | 1.70 | 1.92 | 1.81 | +0.24 | 35.5% | 92.5 | 35.5% | -0.78 | 14.47 | 13.80 | 15.15 | — |
| — | 1.19 | 1.50 | 1.34 | +0.20 | 35.6% | 95 | 35.6% | -0.83 | 16.50 | 15.90 | 17.10 | — |
| — | 0.95 | 1.27 | 1.11 | +0.16 | 35.8% | 97.5 | 35.8% | -0.87 | 18.55 | 18.10 | 19.00 | — |
| — | 0.71 | 0.91 | 0.81 | +0.13 | 36.0% | 100 | 36.0% | -0.91 | 21.20 | 20.45 | 21.95 | — |
| — | 0.43 | 0.60 | 0.52 | +0.09 | 36.6% | 105 | 36.6% | -0.96 | 26.07 | 25.00 | 27.15 | — |
| — | 0.25 | 0.57 | 0.41 | — | — | 110 | — | — | 30.85 | 30.00 | 31.70 | — |
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.