Spot 79.97
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 17.50 | 15.07 | +1.00 | 20.0% | 65 | 20.0% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 10.65 | 15.50 | 13.07 | +1.00 | 18.5% | 67 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 9.80 | 10.85 | 10.32 | +0.98 | 16.7% | 70 | 16.7% | -0.05 | 0.15 | 0.15 | 0.16 | — |
| — | 6.55 | 9.75 | 8.15 | +0.95 | 15.7% | 72 | 15.7% | -0.09 | 0.26 | 0.25 | 0.27 | — |
| — | 6.00 | 7.25 | 6.62 | +0.88 | 15.0% | 74 | 15.0% | -0.15 | 0.46 | 0.45 | 0.47 | — |
| — | 5.50 | 5.60 | 5.55 | +0.84 | 14.7% | 75 | 14.7% | -0.19 | 0.61 | 0.60 | 0.63 | — |
| — | 4.70 | 4.80 | 4.75 | +0.78 | 14.5% | 76 | 14.5% | -0.24 | 0.82 | 0.81 | 0.84 | — |
| — | 3.95 | 4.05 | 4.00 | +0.72 | 14.3% | 77 | 14.3% | -0.30 | 1.09 | 1.07 | 1.11 | — |
| — | 3.30 | 3.35 | 3.33 | +0.66 | 14.2% | 78 | 14.2% | -0.36 | 1.42 | 1.39 | 1.44 | — |
| — | 2.69 | 2.74 | 2.71 | — | — | 79 | — | — | 1.82 | 1.80 | 1.84 | — |
| — | 2.17 | 2.20 | 2.19 | — | — | 80 | — | — | 2.31 | 2.28 | 2.33 | — |
| — | 1.72 | 1.77 | 1.75 | — | — | 81 | — | — | 2.88 | 2.85 | 2.90 | — |
| — | 1.36 | 1.40 | 1.38 | — | — | 82 | — | — | 3.50 | 3.45 | 3.55 | — |
| — | 1.07 | 1.10 | 1.08 | — | — | 83 | — | — | 4.25 | 4.20 | 4.30 | — |
| — | 0.83 | 0.86 | 0.84 | — | — | 84 | — | — | 5.00 | 4.95 | 5.05 | — |
| — | 0.65 | 0.68 | 0.67 | — | — | 85 | — | — | 5.88 | 5.50 | 6.25 | — |
| — | 0.41 | 0.43 | 0.42 | — | — | 87 | — | — | 7.62 | 7.40 | 7.85 | — |
| — | 0.26 | 0.28 | 0.27 | — | — | 89 | — | — | 9.45 | 8.65 | 10.25 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 91 | — | — | 11.47 | 9.60 | 13.35 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 93 | — | — | 13.40 | 11.85 | 14.95 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 96 | — | — | 16.32 | 14.45 | 18.20 | — |
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.