Spot 79.97
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.95 | 17.50 | 15.22 | +1.00 | 19.5% | 65 | 19.5% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.70 | 15.10 | 12.90 | +1.00 | 18.2% | 67 | 18.2% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 9.60 | 10.70 | 10.15 | +0.98 | 16.5% | 70 | 16.5% | -0.05 | 0.15 | 0.14 | 0.16 | — |
| — | 7.25 | 9.05 | 8.15 | +0.95 | 15.5% | 72 | 15.5% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 6.05 | 7.00 | 6.53 | +0.88 | 14.8% | 74 | 14.8% | -0.15 | 0.47 | 0.45 | 0.48 | — |
| — | 5.50 | 5.65 | 5.58 | +0.84 | 14.4% | 75 | 14.4% | -0.19 | 0.61 | 0.60 | 0.63 | — |
| — | 4.70 | 4.85 | 4.78 | +0.79 | 14.1% | 76 | 14.1% | -0.24 | 0.81 | 0.80 | 0.83 | — |
| — | 3.95 | 4.05 | 4.00 | +0.73 | 13.9% | 77 | 13.9% | -0.30 | 1.07 | 1.05 | 1.09 | — |
| — | 3.25 | 3.35 | 3.30 | +0.66 | 13.8% | 78 | 13.8% | -0.36 | 1.40 | 1.37 | 1.42 | — |
| — | 2.68 | 2.73 | 2.71 | +0.59 | 13.7% | 79 | 13.7% | -0.44 | 1.79 | 1.77 | 1.82 | — |
| — | 2.16 | 2.18 | 2.17 | +0.51 | 13.6% | 80 | 13.6% | -0.51 | 2.28 | 2.25 | 2.31 | — |
| — | 1.71 | 1.76 | 1.74 | +0.44 | 13.7% | 81 | 13.7% | -0.58 | 2.85 | 2.82 | 2.87 | — |
| — | 1.35 | 1.39 | 1.37 | +0.37 | 13.7% | 82 | 13.7% | -0.65 | 3.50 | 3.45 | 3.55 | — |
| — | 1.06 | 1.10 | 1.08 | +0.31 | 13.9% | 83 | 13.9% | -0.72 | 4.20 | 4.15 | 4.25 | — |
| — | 0.83 | 0.87 | 0.85 | +0.25 | 14.1% | 84 | 14.1% | -0.77 | 5.00 | 4.95 | 5.05 | — |
| — | 0.65 | 0.68 | 0.67 | +0.20 | 14.3% | 85 | 14.3% | -0.82 | 5.92 | 5.55 | 6.30 | — |
| — | 0.41 | 0.44 | 0.42 | +0.14 | 15.0% | 87 | — | — | 7.40 | 6.80 | 8.00 | — |
| — | 0.27 | 0.29 | 0.28 | +0.09 | 15.9% | 89 | — | — | 9.32 | 8.25 | 10.40 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 91 | — | — | 11.25 | 9.00 | 13.50 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 93 | 17.9% | -0.96 | 13.40 | 12.20 | 14.60 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 19.4% | 96 | 19.4% | -0.98 | 16.23 | 15.30 | 17.15 | — |
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.