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 | |
| — | 23.85 | 26.30 | 25.07 | +0.99 | 34.3% | 55 | 34.3% | -0.01 | — | — | 0.17 | — |
| — | 21.40 | 23.40 | 22.40 | +0.99 | 32.4% | 57.5 | 32.4% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 18.95 | 20.65 | 19.80 | +0.98 | 30.7% | 60 | 30.7% | -0.02 | 0.16 | 0.09 | 0.23 | — |
| — | 16.65 | 18.35 | 17.50 | +0.97 | 29.2% | 62.5 | 29.2% | -0.04 | 0.24 | 0.14 | 0.34 | — |
| — | 15.05 | 15.80 | 15.43 | +0.95 | 27.8% | 65 | 27.8% | -0.06 | 0.34 | 0.22 | 0.47 | — |
| — | 11.80 | 13.55 | 12.68 | +0.92 | 26.6% | 67.5 | 26.6% | -0.09 | 0.50 | 0.42 | 0.58 | — |
| — | 9.75 | 11.20 | 10.47 | +0.88 | 25.6% | 70 | 25.6% | -0.13 | 0.79 | 0.66 | 0.92 | — |
| — | 8.40 | 9.05 | 8.72 | +0.81 | 24.7% | 72.5 | 24.7% | -0.20 | 1.18 | 1.11 | 1.24 | — |
| — | 6.60 | 7.15 | 6.88 | +0.73 | 24.0% | 75 | 24.0% | -0.28 | 1.77 | 1.69 | 1.85 | — |
| — | 4.95 | 5.25 | 5.10 | +0.63 | 23.4% | 77.5 | 23.4% | -0.38 | 2.56 | 2.45 | 2.67 | — |
| — | 3.50 | 3.80 | 3.65 | +0.53 | 23.0% | 80 | 23.0% | -0.49 | 3.80 | 3.60 | 4.00 | — |
| — | 2.47 | 2.68 | 2.58 | +0.42 | 22.7% | 82.5 | 22.7% | -0.60 | 5.10 | 4.95 | 5.25 | — |
| — | 1.60 | 1.84 | 1.72 | +0.32 | 22.6% | 85 | 22.6% | -0.70 | 6.85 | 6.55 | 7.15 | — |
| — | 0.89 | 1.22 | 1.05 | +0.23 | 22.7% | 87.5 | 22.7% | -0.79 | 8.72 | 8.40 | 9.05 | — |
| — | 0.69 | 0.77 | 0.73 | +0.17 | 22.8% | 90 | 22.8% | -0.86 | 10.75 | 10.30 | 11.20 | — |
| — | 0.42 | 0.51 | 0.47 | +0.12 | 23.2% | 92.5 | 23.2% | -0.91 | 13.43 | 12.55 | 14.30 | — |
| — | 0.25 | 0.38 | 0.32 | +0.08 | 23.6% | 95 | 23.6% | -0.94 | 15.70 | 15.05 | 16.35 | — |
| — | 0.04 | 0.44 | 0.24 | +0.06 | 24.1% | 97.5 | 24.1% | -0.96 | 18.23 | 17.45 | 19.00 | — |
| — | 0.06 | 0.22 | 0.14 | +0.04 | 24.7% | 100 | 24.7% | -0.98 | 20.68 | 19.80 | 21.55 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 26.0% | 105 | 26.0% | -0.99 | 25.40 | 24.35 | 26.45 | — |
| 2,150 | — | — | — | — | — | 110 | 27.3% | -1.00 | 29.93 | 28.20 | 31.65 | — |
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.