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 | |
| — | 14.65 | 17.15 | 15.90 | +1.00 | 38.2% | 64 | 38.2% | -0.00 | — | — | 0.18 | — |
| — | 13.65 | 15.65 | 14.65 | +1.00 | 37.8% | 65 | 37.8% | -0.00 | — | — | 0.15 | — |
| — | 12.65 | 15.05 | 13.85 | +1.00 | 37.4% | 66 | 37.4% | -0.00 | — | — | 0.95 | — |
| — | 11.65 | 13.85 | 12.75 | +0.99 | 37.0% | 67 | 37.0% | -0.01 | — | — | 0.75 | — |
| — | 10.65 | 12.90 | 11.78 | +0.99 | 36.6% | 68 | 36.6% | -0.01 | — | — | 0.77 | — |
| — | 10.20 | 11.55 | 10.88 | +0.98 | 36.2% | 69 | 36.2% | -0.02 | — | — | 0.57 | — |
| — | 8.70 | 10.75 | 9.72 | +0.97 | 35.8% | 70 | 35.8% | -0.03 | — | — | 0.66 | — |
| — | 7.75 | 10.35 | 9.05 | +0.96 | 35.3% | 71 | 35.3% | -0.04 | 0.20 | 0.04 | 0.36 | — |
| — | 6.80 | 9.35 | 8.07 | +0.94 | 34.8% | 72 | 34.8% | -0.06 | 0.26 | 0.14 | 0.37 | — |
| — | 6.00 | 8.40 | 7.20 | +0.92 | 34.3% | 73 | 34.3% | -0.08 | 0.23 | 0.03 | 0.43 | — |
| — | 5.30 | 6.75 | 6.03 | +0.89 | 33.8% | 74 | 33.8% | -0.12 | 0.41 | 0.27 | 0.55 | — |
| — | 4.70 | 5.80 | 5.25 | +0.85 | 33.2% | 75 | 33.2% | -0.16 | 0.41 | 0.33 | 0.49 | — |
| — | 4.30 | 4.75 | 4.53 | +0.80 | 32.7% | 76 | 32.7% | -0.21 | 0.61 | 0.39 | 0.83 | — |
| — | 3.40 | 5.00 | 4.20 | +0.74 | 32.2% | 77 | 32.2% | -0.27 | 0.90 | 0.73 | 1.06 | — |
| — | 2.85 | 3.20 | 3.02 | +0.66 | 31.7% | 78 | 31.7% | -0.34 | 1.21 | 1.02 | 1.39 | — |
| — | 2.36 | 2.69 | 2.52 | +0.59 | 31.2% | 79 | 31.2% | -0.41 | 1.57 | 1.38 | 1.77 | — |
| — | 1.82 | 2.15 | 1.99 | +0.51 | 30.8% | 80 | 30.8% | -0.49 | 2.02 | 1.85 | 2.19 | — |
| — | 1.19 | 1.59 | 1.39 | +0.42 | 30.4% | 81 | 30.4% | -0.58 | 2.58 | 2.38 | 2.77 | — |
| — | 0.98 | 1.40 | 1.19 | +0.34 | 30.1% | 82 | 30.1% | -0.66 | 3.17 | 2.89 | 3.45 | — |
| — | 0.70 | 0.90 | 0.80 | — | — | 83 | 29.8% | -0.74 | 3.80 | 3.50 | 4.10 | — |
| — | 0.29 | 0.81 | 0.55 | — | — | 84 | 29.5% | -0.80 | 4.95 | 4.10 | 5.80 | — |
| — | 0.30 | 0.40 | 0.35 | — | — | 85 | 29.3% | -0.86 | 5.80 | 4.95 | 6.65 | — |
| — | 0.19 | 0.49 | 0.34 | +0.10 | 29.1% | 86 | 29.1% | -0.91 | 6.67 | 5.80 | 7.55 | — |
| — | 0.09 | 0.54 | 0.32 | +0.07 | 29.0% | 87 | 29.0% | -0.94 | 7.60 | 6.75 | 8.45 | — |
| — | 0.04 | 0.42 | 0.23 | — | — | 88 | 28.9% | -0.97 | 8.55 | 7.70 | 9.40 | — |
| — | — | 1.66 | — | — | — | 89 | — | — | 9.53 | 8.65 | 10.40 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 28.9% | 90 | 28.9% | -1.00 | 10.50 | 9.65 | 11.35 | — |
| — | — | 1.60 | — | — | — | 91 | 28.9% | -1.00 | 11.50 | 10.65 | 12.35 | — |
| — | — | 2.15 | — | +0.01 | 29.0% | 92 | 29.0% | -1.00 | 12.12 | 10.90 | 13.35 | — |
| — | — | 1.36 | — | +0.00 | 29.1% | 93 | — | — | 13.22 | 11.90 | 14.55 | — |
| — | — | 0.95 | — | +0.00 | 29.3% | 94 | — | — | 14.12 | 12.90 | 15.35 | — |
| — | — | 0.95 | — | +0.00 | 29.4% | 95 | — | — | 15.55 | 14.65 | 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.