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 | |
| — | 30.55 | 33.95 | 32.25 | +0.99 | 39.2% | 47.5 | 39.2% | -0.01 | — | — | 0.39 | — |
| — | 28.15 | 31.65 | 29.90 | +0.99 | 37.2% | 50 | 37.2% | -0.02 | 0.34 | 0.05 | 0.62 | — |
| — | 24.10 | 26.05 | 25.07 | +0.97 | 33.4% | 55 | 33.4% | -0.03 | — | — | 0.95 | — |
| — | 18.95 | 21.30 | 20.12 | +0.95 | 30.3% | 60 | 30.3% | -0.06 | 0.39 | 0.18 | 0.59 | — |
| — | 14.45 | 17.40 | 15.93 | +0.91 | 27.9% | 65 | 27.9% | -0.11 | 0.82 | 0.71 | 0.93 | — |
| — | 12.45 | 15.05 | 13.75 | +0.87 | 26.9% | 67.5 | 26.9% | -0.15 | 1.09 | 0.93 | 1.26 | — |
| — | 11.50 | 11.85 | 11.68 | +0.83 | 26.1% | 70 | 26.1% | -0.19 | 1.54 | 1.32 | 1.76 | — |
| — | 9.40 | 10.05 | 9.72 | +0.77 | 25.4% | 72.5 | 25.4% | -0.25 | 2.17 | 2.04 | 2.30 | — |
| — | 7.85 | 8.20 | 8.03 | +0.70 | 24.8% | 75 | 24.8% | -0.32 | 2.86 | 2.78 | 2.94 | — |
| — | 6.00 | 6.70 | 6.35 | +0.63 | 24.4% | 77.5 | 24.4% | -0.40 | 3.80 | 3.70 | 3.90 | — |
| — | 4.80 | 5.30 | 5.05 | +0.55 | 24.0% | 80 | 24.0% | -0.48 | 5.15 | 4.90 | 5.40 | — |
| — | 3.85 | 4.10 | 3.98 | +0.46 | 23.8% | 82.5 | 23.8% | -0.56 | 6.42 | 6.15 | 6.70 | — |
| — | 2.69 | 3.05 | 2.87 | +0.39 | 23.7% | 85 | 23.7% | -0.63 | 7.90 | 7.55 | 8.25 | — |
| — | 1.90 | 2.49 | 2.19 | +0.31 | 23.6% | 87.5 | 23.6% | -0.70 | 9.68 | 9.35 | 10.00 | — |
| — | 1.41 | 1.73 | 1.57 | +0.25 | 23.6% | 90 | 23.6% | -0.77 | 11.65 | 10.70 | 12.60 | — |
| — | 0.90 | 1.32 | 1.11 | +0.20 | 23.7% | 92.5 | 23.7% | -0.82 | 13.85 | 12.95 | 14.75 | — |
| — | 0.77 | 1.01 | 0.89 | +0.15 | 23.9% | 95 | 23.9% | -0.87 | 15.97 | 15.15 | 16.80 | — |
| — | 0.39 | 0.84 | 0.61 | +0.12 | 24.1% | 97.5 | 24.1% | -0.91 | 18.20 | 17.60 | 18.80 | — |
| — | 0.24 | 0.74 | 0.49 | +0.09 | 24.3% | 100 | 24.3% | -0.93 | 20.68 | 19.65 | 21.70 | — |
| — | 0.10 | 0.34 | 0.22 | +0.05 | 24.9% | 105 | 24.9% | -0.97 | 25.60 | 24.70 | 26.50 | — |
| — | — | 0.90 | — | +0.03 | 25.6% | 110 | 25.6% | -0.99 | 30.48 | 28.65 | 32.30 | — |
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.