Spot 79.82
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.35 | 17.25 | 15.80 | +1.00 | 48.6% | 64 | 48.6% | -0.00 | — | — | 0.75 | — |
| — | 12.95 | 16.20 | 14.57 | +1.00 | 49.9% | 65 | 49.9% | -0.00 | — | — | 0.08 | — |
| — | 12.60 | 14.85 | 13.72 | +1.00 | 50.7% | 66 | 50.7% | -0.00 | — | — | 0.20 | — |
| — | 11.70 | 14.05 | 12.88 | +0.99 | 50.8% | 67 | 50.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.60 | 12.85 | 11.72 | +0.99 | 50.0% | 68 | 50.0% | -0.01 | — | — | 0.48 | — |
| — | 9.60 | 11.95 | 10.78 | — | — | 69 | 48.5% | -0.01 | — | — | 0.48 | — |
| — | 8.75 | 10.95 | 9.85 | +0.98 | 46.6% | 70 | — | — | — | — | 0.10 | — |
| — | 7.60 | 10.15 | 8.88 | — | — | 71 | 44.4% | -0.03 | — | — | 0.36 | — |
| — | 6.65 | 9.00 | 7.83 | +0.96 | 42.4% | 72 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 5.70 | 8.25 | 6.97 | +0.95 | 40.8% | 73 | 40.8% | -0.05 | 0.10 | 0.01 | 0.19 | — |
| — | 5.70 | 6.65 | 6.17 | +0.92 | 39.4% | 74 | 39.4% | -0.08 | 0.11 | 0.01 | 0.21 | — |
| — | 4.80 | 5.40 | 5.10 | +0.89 | 38.3% | 75 | 38.3% | -0.11 | 0.39 | 0.19 | 0.59 | — |
| — | 3.95 | 4.50 | 4.22 | — | — | 76 | 37.4% | -0.16 | 0.34 | 0.29 | 0.40 | — |
| — | 2.97 | 3.75 | 3.36 | +0.77 | 36.7% | 77 | 36.7% | -0.23 | 0.55 | 0.45 | 0.64 | — |
| — | 2.45 | 2.93 | 2.69 | +0.69 | 36.0% | 78 | 36.0% | -0.31 | 0.80 | 0.69 | 0.90 | — |
| — | 1.94 | 2.14 | 2.04 | — | — | 79 | 35.4% | -0.40 | 1.15 | 1.06 | 1.23 | — |
| — | 1.36 | 1.79 | 1.57 | +0.50 | 34.8% | 80 | 34.8% | -0.51 | 1.59 | 1.48 | 1.71 | — |
| — | 0.97 | 1.10 | 1.03 | — | — | 81 | — | — | 2.25 | 2.06 | 2.43 | — |
| — | 0.64 | 0.76 | 0.70 | +0.29 | 33.8% | 82 | — | — | 2.79 | 2.60 | 2.97 | — |
| — | 0.40 | 0.51 | 0.46 | — | — | 83 | 33.4% | -0.80 | 3.60 | 3.20 | 4.00 | — |
| — | 0.24 | 0.30 | 0.27 | +0.14 | 33.0% | 84 | — | — | 4.70 | 3.80 | 5.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.09 | 32.6% | 85 | — | — | 5.62 | 4.75 | 6.50 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 86 | 32.3% | -0.96 | 6.47 | 5.50 | 7.45 | — |
| — | — | 0.25 | — | +0.03 | 32.0% | 87 | 32.0% | -0.98 | 7.47 | 6.65 | 8.30 | — |
| — | — | 0.97 | — | +0.01 | 31.7% | 88 | 31.7% | -1.00 | 8.45 | 7.55 | 9.35 | — |
| — | — | 0.05 | — | +0.01 | 31.5% | 89 | 31.5% | -1.00 | 9.50 | 8.65 | 10.35 | — |
| — | — | 0.31 | — | +0.00 | 31.4% | 90 | 31.4% | -1.00 | 10.55 | 8.90 | 12.20 | — |
| — | — | 0.75 | — | +0.00 | 31.3% | 91 | 31.3% | -1.00 | 11.50 | 10.55 | 12.45 | — |
| — | — | 0.95 | — | +0.00 | 31.3% | 92 | 31.3% | -1.00 | 12.45 | 11.55 | 13.35 | — |
| — | — | 0.63 | — | +0.00 | 31.3% | 93 | 31.3% | -1.00 | 13.12 | 11.90 | 14.35 | — |
| — | — | 0.11 | — | +0.00 | 31.5% | 94 | 31.5% | -1.00 | 14.53 | 13.60 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 95 | 31.6% | -1.00 | 15.45 | 14.45 | 16.45 | — |
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.