Spot 79.03
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.25 | 25.50 | 24.38 | +0.99 | 34.2% | 55 | — | — | — | — | 0.18 | — |
| — | 20.95 | 23.05 | 22.00 | +0.99 | 32.3% | 57.5 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 18.55 | 19.60 | 19.07 | +0.98 | 30.6% | 60 | 30.6% | -0.03 | — | — | 0.46 | — |
| — | 16.15 | 17.65 | 16.90 | +0.96 | 29.1% | 62.5 | 29.1% | -0.04 | 0.18 | 0.01 | 0.35 | — |
| — | 13.75 | 14.95 | 14.35 | +0.94 | 27.7% | 65 | 27.7% | -0.07 | 0.35 | 0.28 | 0.42 | — |
| — | 11.45 | 13.00 | 12.22 | +0.90 | 26.5% | 67.5 | 26.5% | -0.10 | 0.55 | 0.32 | 0.78 | — |
| — | 9.65 | 10.50 | 10.07 | +0.86 | 25.4% | 70 | 25.4% | -0.15 | 0.80 | 0.62 | 0.97 | — |
| — | 6.60 | 8.35 | 7.47 | +0.79 | 24.5% | 72.5 | 24.5% | -0.22 | 1.27 | 1.20 | 1.35 | — |
| — | 5.85 | 6.55 | 6.20 | +0.70 | 23.8% | 75 | 23.8% | -0.30 | 1.99 | 1.90 | 2.07 | — |
| — | 3.35 | 4.75 | 4.05 | +0.60 | 23.3% | 77.5 | 23.3% | -0.41 | 2.90 | 2.80 | 3.00 | — |
| — | 3.10 | 3.35 | 3.23 | +0.50 | 22.9% | 80 | 22.9% | -0.52 | 4.10 | 3.95 | 4.25 | — |
| — | 2.09 | 2.31 | 2.20 | +0.39 | 22.5% | 82.5 | 22.5% | -0.63 | 5.70 | 5.45 | 5.95 | — |
| — | 1.44 | 1.54 | 1.49 | +0.29 | 22.4% | 85 | 22.4% | -0.73 | 7.47 | 7.25 | 7.70 | — |
| — | 0.69 | 1.18 | 0.94 | +0.21 | 22.4% | 87.5 | 22.4% | -0.82 | 10.10 | 9.00 | 11.20 | — |
| — | 0.55 | 0.67 | 0.61 | +0.15 | 22.6% | 90 | 22.6% | -0.88 | 11.55 | 11.10 | 12.00 | — |
| — | 0.36 | 0.45 | 0.41 | +0.10 | 22.9% | 92.5 | 22.9% | -0.92 | 14.12 | 13.70 | 14.55 | — |
| — | 0.18 | 0.32 | 0.25 | +0.07 | 23.3% | 95 | 23.3% | -0.95 | 16.32 | 15.60 | 17.05 | — |
| — | 0.10 | 0.38 | 0.24 | +0.05 | 23.8% | 97.5 | 23.8% | -0.97 | 18.75 | 18.00 | 19.50 | — |
| — | 0.09 | 0.34 | 0.21 | +0.03 | 24.4% | 100 | 24.4% | -0.98 | 21.25 | 20.45 | 22.05 | — |
| — | 0.05 | 0.29 | 0.17 | +0.02 | 25.5% | 105 | 25.5% | -1.00 | 25.98 | 24.95 | 27.00 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 26.8% | 110 | 26.8% | -1.00 | 31.00 | 30.10 | 31.90 | — |
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.