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 | |
| — | 12.15 | 16.60 | 14.38 | +0.99 | 17.7% | 65 | 17.7% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 9.45 | 11.90 | 10.68 | +0.95 | 16.0% | 69 | 16.0% | -0.08 | 0.29 | 0.28 | 0.31 | — |
| — | 8.35 | 11.00 | 9.68 | +0.92 | 15.6% | 70 | 15.6% | -0.10 | 0.38 | 0.36 | 0.39 | — |
| — | 6.65 | 9.20 | 7.92 | +0.87 | 15.0% | 72 | 15.0% | -0.15 | 0.60 | 0.58 | 0.62 | — |
| — | 6.25 | 6.45 | 6.35 | +0.80 | 14.6% | 74 | 14.6% | -0.22 | 0.94 | 0.92 | 0.96 | — |
| — | 5.50 | 5.65 | 5.58 | +0.75 | 14.4% | 75 | 14.4% | -0.26 | 1.18 | 1.15 | 1.20 | — |
| — | 4.80 | 4.90 | 4.85 | +0.71 | 14.2% | 76 | 14.2% | -0.31 | 1.46 | 1.43 | 1.48 | — |
| — | 4.15 | 4.25 | 4.20 | +0.66 | 14.1% | 77 | 14.1% | -0.36 | 1.79 | 1.76 | 1.82 | — |
| — | 3.55 | 3.65 | 3.60 | +0.60 | 14.0% | 78 | 14.0% | -0.41 | 2.17 | 2.14 | 2.21 | — |
| — | 3.00 | 3.10 | 3.05 | +0.54 | 13.9% | 79 | 13.9% | -0.47 | 2.62 | 2.59 | 2.66 | — |
| — | 2.51 | 2.58 | 2.54 | +0.49 | 13.9% | 80 | 13.9% | -0.53 | 3.15 | 3.10 | 3.20 | — |
| — | 2.09 | 2.15 | 2.12 | +0.43 | 13.9% | 81 | 13.9% | -0.59 | 3.70 | 3.65 | 3.75 | — |
| — | 1.73 | 1.79 | 1.76 | +0.38 | 14.0% | 82 | 14.0% | -0.64 | 4.35 | 4.30 | 4.40 | — |
| — | 1.42 | 1.48 | 1.45 | +0.33 | 14.0% | 83 | 14.0% | -0.69 | 5.05 | 5.00 | 5.10 | — |
| — | 1.17 | 1.22 | 1.20 | +0.28 | 14.1% | 84 | 14.1% | -0.74 | 5.78 | 5.70 | 5.85 | — |
| — | 0.96 | 1.01 | 0.98 | +0.24 | 14.3% | 85 | 14.3% | -0.78 | 6.58 | 6.50 | 6.65 | — |
| — | 0.80 | 0.84 | 0.82 | +0.21 | 14.5% | 86 | 14.5% | -0.82 | 7.40 | 7.30 | 7.50 | — |
| — | 0.55 | 0.58 | 0.56 | +0.15 | 14.9% | 88 | 14.9% | -0.87 | 9.25 | 8.30 | 10.20 | — |
| — | 0.40 | 0.42 | 0.41 | +0.11 | 15.5% | 90 | 15.5% | -0.91 | 11.07 | 9.90 | 12.25 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 16.4% | 93 | 16.4% | -0.95 | 13.53 | 12.25 | 14.80 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 17.1% | 95 | 17.1% | -0.96 | 15.45 | 13.85 | 17.05 | — |
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.