Spot 79.42
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.30 | 17.65 | 15.47 | +1.00 | 20.2% | 64 | 20.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 10.40 | 14.65 | 12.53 | +1.00 | 18.1% | 67 | 18.1% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 8.50 | 12.65 | 10.57 | +0.99 | 16.9% | 69 | 16.9% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 8.15 | 8.80 | 8.47 | +0.96 | 15.8% | 71 | 15.8% | -0.07 | 0.20 | 0.19 | 0.21 | — |
| — | 6.45 | 6.95 | 6.70 | +0.91 | 15.0% | 73 | 15.0% | -0.12 | 0.36 | 0.35 | 0.38 | — |
| — | 5.00 | 5.15 | 5.08 | +0.82 | 14.4% | 75 | 14.4% | -0.21 | 0.67 | 0.65 | 0.68 | — |
| — | 4.20 | 4.35 | 4.28 | +0.76 | 14.1% | 76 | 14.1% | -0.27 | 0.89 | 0.87 | 0.91 | — |
| — | 3.50 | 3.60 | 3.55 | +0.69 | 13.9% | 77 | 13.9% | -0.33 | 1.18 | 1.16 | 1.20 | — |
| — | 2.88 | 2.93 | 2.90 | — | — | 78 | — | — | 1.54 | 1.51 | 1.57 | — |
| — | 2.31 | 2.36 | 2.33 | +0.54 | 13.7% | 79 | — | — | 1.98 | 1.95 | 2.01 | — |
| — | 1.83 | 1.85 | 1.84 | +0.47 | 13.7% | 80 | 13.7% | -0.56 | 2.51 | 2.48 | 2.54 | — |
| — | 1.43 | 1.48 | 1.46 | +0.39 | 13.8% | 81 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 1.11 | 1.15 | 1.13 | +0.33 | 13.9% | 82 | 13.9% | -0.70 | 3.80 | 3.75 | 3.85 | — |
| — | 0.86 | 0.89 | 0.88 | +0.27 | 14.1% | 83 | 14.1% | -0.76 | 4.58 | 4.50 | 4.65 | — |
| — | 0.66 | 0.69 | 0.68 | +0.22 | 14.3% | 84 | 14.3% | -0.81 | 5.38 | 5.30 | 5.45 | — |
| — | 0.51 | 0.54 | 0.53 | +0.18 | 14.6% | 85 | 14.6% | -0.84 | 6.38 | 6.15 | 6.60 | — |
| — | 0.40 | 0.42 | 0.41 | +0.14 | 14.9% | 86 | 14.9% | -0.88 | 7.22 | 6.00 | 8.45 | — |
| — | 0.25 | 0.27 | 0.26 | +0.10 | 15.7% | 88 | 15.7% | -0.92 | 9.28 | 8.20 | 10.35 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 16.7% | 90 | 16.7% | -0.95 | 11.43 | 10.60 | 12.25 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 18.2% | 93 | 18.2% | -0.97 | 13.72 | 12.65 | 14.80 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 19.1% | 95 | 19.1% | -0.98 | 15.90 | 14.90 | 16.90 | — |
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.