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 | |
| — | 13.15 | 17.50 | 15.32 | +0.99 | 17.9% | 65 | 17.9% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 9.20 | 13.50 | 11.35 | +0.95 | 16.1% | 69 | 16.1% | -0.07 | 0.29 | 0.28 | 0.31 | — |
| — | 10.00 | 11.55 | 10.78 | +0.93 | 15.8% | 70 | 15.8% | -0.09 | 0.37 | 0.36 | 0.38 | — |
| — | 8.15 | 9.70 | 8.93 | +0.88 | 15.1% | 72 | 15.1% | -0.14 | 0.57 | 0.56 | 0.59 | — |
| — | 6.75 | 6.90 | 6.83 | +0.81 | 14.6% | 74 | 14.6% | -0.20 | 0.88 | 0.86 | 0.90 | — |
| — | 5.95 | 6.10 | 6.03 | +0.78 | 14.4% | 75 | 14.4% | -0.24 | 1.09 | 1.07 | 1.11 | — |
| — | 5.25 | 5.35 | 5.30 | +0.73 | 14.2% | 76 | 14.2% | -0.28 | 1.34 | 1.32 | 1.36 | — |
| — | 4.55 | 4.65 | 4.60 | +0.68 | 14.0% | 77 | 14.0% | -0.33 | 1.64 | 1.61 | 1.66 | — |
| — | 3.90 | 4.00 | 3.95 | +0.63 | 13.9% | 78 | 13.9% | -0.38 | 2.00 | 1.97 | 2.02 | — |
| — | 3.35 | 3.45 | 3.40 | +0.58 | 13.8% | 79 | 13.8% | -0.44 | 2.42 | 2.39 | 2.44 | — |
| — | 2.83 | 2.89 | 2.86 | +0.52 | 13.7% | 80 | 13.7% | -0.50 | 2.89 | 2.86 | 2.92 | — |
| — | 2.37 | 2.43 | 2.40 | +0.46 | 13.7% | 81 | 13.7% | -0.55 | 3.45 | 3.40 | 3.50 | — |
| — | 1.97 | 2.02 | 2.00 | +0.41 | 13.7% | 82 | 13.7% | -0.61 | 4.03 | 3.95 | 4.10 | — |
| — | 1.63 | 1.68 | 1.66 | +0.36 | 13.8% | 83 | 13.8% | -0.66 | 4.70 | 4.65 | 4.75 | — |
| — | 1.34 | 1.39 | 1.36 | +0.31 | 13.9% | 84 | 13.9% | -0.71 | 5.40 | 5.35 | 5.45 | — |
| 14,764 | 1.11 | 1.16 | 1.14 | +0.27 | 14.0% | 85 | 14.0% | -0.75 | 6.17 | 6.10 | 6.25 | — |
| — | 0.77 | 0.81 | 0.79 | +0.20 | 14.4% | 87 | 14.4% | -0.83 | 7.53 | 6.95 | 8.10 | — |
| — | 0.55 | 0.58 | 0.56 | +0.15 | 14.9% | 89 | 14.9% | -0.88 | 9.38 | 7.15 | 11.60 | — |
| — | 0.40 | 0.43 | 0.41 | +0.11 | 15.5% | 91 | 15.5% | -0.92 | 11.38 | 9.05 | 13.70 | — |
| — | 0.30 | 0.33 | 0.32 | +0.08 | 16.1% | 93 | 16.1% | -0.94 | 13.30 | 11.00 | 15.60 | — |
| — | 0.21 | 0.23 | 0.22 | +0.06 | 17.2% | 96 | 17.2% | -0.96 | 16.15 | 14.00 | 18.30 | — |
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.