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 | |
| — | 24.85 | 26.50 | 25.68 | — | — | 55 | 43.7% | -0.07 | 0.88 | 0.62 | 1.14 | — |
| — | 22.70 | 24.30 | 23.50 | — | — | 57.5 | 42.5% | -0.09 | 1.01 | 0.63 | 1.39 | — |
| — | 20.70 | 22.00 | 21.35 | +0.89 | 41.5% | 60 | 41.5% | -0.11 | 1.27 | 0.99 | 1.55 | — |
| — | 18.60 | 20.00 | 19.30 | +0.87 | 40.6% | 62.5 | 40.6% | -0.14 | 1.53 | 1.23 | 1.84 | — |
| — | 16.95 | 17.95 | 17.45 | +0.84 | 39.7% | 65 | 39.7% | -0.17 | 1.98 | 1.75 | 2.21 | — |
| — | 14.60 | 17.60 | 16.10 | +0.80 | 39.0% | 67.5 | 39.0% | -0.20 | 2.50 | 2.20 | 2.80 | — |
| — | 13.60 | 14.15 | 13.88 | +0.76 | 38.3% | 70 | 38.3% | -0.24 | 3.20 | 3.05 | 3.35 | — |
| — | 10.95 | 12.50 | 11.72 | +0.72 | 37.8% | 72.5 | 37.8% | -0.29 | 4.05 | 3.85 | 4.25 | — |
| — | 9.90 | 10.95 | 10.43 | +0.67 | 37.3% | 75 | 37.3% | -0.34 | 5.03 | 4.75 | 5.30 | — |
| — | 8.80 | 9.55 | 9.18 | +0.62 | 36.8% | 77.5 | 36.8% | -0.39 | 6.10 | 5.80 | 6.40 | — |
| — | 7.70 | 8.15 | 7.92 | +0.57 | 36.5% | 80 | 36.5% | -0.44 | 7.17 | 7.05 | 7.30 | 1,215 |
| 166 | 6.45 | 6.95 | 6.70 | +0.52 | 36.1% | 82.5 | 36.1% | -0.50 | 8.53 | 8.30 | 8.75 | — |
| — | 5.60 | 5.85 | 5.72 | +0.47 | 35.9% | 85 | 35.9% | -0.55 | 10.07 | 9.75 | 10.40 | — |
| — | 4.70 | 4.95 | 4.83 | +0.42 | 35.7% | 87.5 | 35.7% | -0.61 | 11.80 | 11.35 | 12.25 | — |
| — | 3.60 | 4.25 | 3.92 | +0.37 | 35.5% | 90 | 35.5% | -0.66 | 13.50 | 13.00 | 14.00 | — |
| — | 3.15 | 3.70 | 3.42 | +0.32 | 35.4% | 92.5 | 35.4% | -0.71 | 15.47 | 14.95 | 16.00 | — |
| — | 2.75 | 2.98 | 2.87 | +0.28 | 35.3% | 95 | 35.3% | -0.75 | 17.27 | 16.55 | 18.00 | — |
| — | 2.06 | 2.55 | 2.31 | +0.25 | 35.3% | 97.5 | 35.3% | -0.80 | 19.55 | 18.90 | 20.20 | — |
| — | 1.85 | 2.06 | 1.96 | +0.21 | 35.3% | 100 | 35.3% | -0.83 | 21.73 | 21.00 | 22.45 | — |
| — | 1.25 | 1.53 | 1.39 | +0.16 | 35.4% | 105 | 35.4% | -0.90 | 26.25 | 25.40 | 27.10 | — |
| — | 0.80 | 1.24 | 1.02 | +0.12 | 35.7% | 110 | 35.7% | -0.95 | 30.88 | 29.90 | 31.85 | — |
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.