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 | |
| — | 14.10 | 18.15 | 16.12 | +0.99 | 34.4% | 64 | 34.4% | -0.01 | — | — | 0.75 | — |
| — | 13.20 | 17.20 | 15.20 | +0.99 | 33.8% | 65 | 33.8% | -0.01 | — | — | 0.21 | — |
| — | 12.75 | 15.00 | 13.88 | +0.98 | 33.2% | 66 | 33.2% | -0.02 | — | — | 0.75 | — |
| — | 11.80 | 14.05 | 12.93 | — | — | 67 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 10.60 | 13.05 | 11.82 | — | — | 68 | — | — | — | — | 0.24 | — |
| — | 10.00 | 12.25 | 11.12 | +0.96 | 31.4% | 69 | 31.4% | -0.04 | 0.17 | 0.02 | 0.32 | — |
| — | 8.95 | 11.10 | 10.03 | — | — | 70 | 30.8% | -0.05 | 0.20 | 0.07 | 0.34 | — |
| — | 8.00 | 10.35 | 9.18 | +0.93 | 30.2% | 71 | 30.2% | -0.07 | 0.24 | 0.04 | 0.45 | — |
| — | 7.10 | 9.25 | 8.18 | +0.91 | 29.6% | 72 | 29.6% | -0.09 | 0.23 | 0.07 | 0.39 | — |
| — | 6.30 | 8.45 | 7.38 | +0.88 | 29.1% | 73 | 29.1% | -0.12 | 0.42 | 0.12 | 0.72 | — |
| — | 5.65 | 7.20 | 6.42 | +0.85 | 28.6% | 74 | 28.6% | -0.15 | 0.50 | 0.30 | 0.70 | — |
| — | 4.60 | 6.35 | 5.47 | +0.81 | 28.2% | 75 | 28.2% | -0.19 | 0.77 | 0.58 | 0.96 | — |
| — | 4.00 | 5.55 | 4.78 | +0.76 | 27.7% | 76 | 27.7% | -0.24 | 0.87 | 0.79 | 0.95 | — |
| — | 3.85 | 4.60 | 4.22 | +0.71 | 27.3% | 77 | 27.3% | -0.29 | 1.10 | 1.01 | 1.20 | — |
| — | 3.35 | 3.70 | 3.52 | +0.65 | 27.0% | 78 | 27.0% | -0.35 | 1.43 | 1.32 | 1.53 | — |
| — | 2.68 | 3.05 | 2.87 | +0.59 | 26.7% | 79 | 26.7% | -0.42 | 1.93 | 1.72 | 2.13 | — |
| — | 2.27 | 2.48 | 2.38 | +0.52 | 26.5% | 80 | 26.5% | -0.49 | 2.40 | 2.20 | 2.60 | — |
| — | 1.67 | 2.00 | 1.83 | +0.45 | 26.3% | 81 | 26.3% | -0.55 | 2.98 | 2.75 | 3.20 | — |
| — | 1.45 | 1.61 | 1.53 | +0.39 | 26.1% | 82 | 26.1% | -0.62 | 3.48 | 3.25 | 3.70 | — |
| — | 0.93 | 1.26 | 1.09 | +0.32 | 26.0% | 83 | 26.0% | -0.69 | 4.17 | 3.60 | 4.75 | — |
| — | 0.78 | 1.15 | 0.96 | +0.26 | 26.0% | 84 | 26.0% | -0.75 | 5.10 | 4.15 | 6.05 | — |
| — | 0.59 | 0.76 | 0.68 | +0.21 | 26.0% | 85 | 26.0% | -0.80 | 5.72 | 4.40 | 7.05 | — |
| — | 0.33 | 0.61 | 0.47 | +0.17 | 26.0% | 86 | 26.0% | -0.85 | 6.90 | 6.10 | 7.70 | — |
| — | 0.10 | 0.55 | 0.33 | +0.13 | 26.1% | 87 | 26.1% | -0.89 | 7.75 | 6.05 | 9.45 | — |
| — | 0.17 | 0.40 | 0.28 | +0.10 | 26.3% | 88 | 26.3% | -0.92 | 8.50 | 7.00 | 10.00 | — |
| — | 0.08 | 0.56 | 0.32 | +0.08 | 26.4% | 89 | 26.4% | -0.95 | 9.55 | 7.95 | 11.15 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 26.6% | 90 | 26.6% | -0.97 | 10.60 | 8.90 | 12.30 | — |
| — | — | 0.50 | — | +0.02 | 28.1% | 95 | 28.1% | -1.00 | 15.12 | 13.15 | 17.10 | — |
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.