Spot 79.25
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 16.10 | 14.75 | +0.94 | 48.7% | 65 | 48.7% | -0.06 | 0.34 | 0.09 | 0.60 | — |
| — | — | — | — | +0.93 | 47.9% | 66 | 47.9% | -0.07 | — | — | — | — |
| — | — | — | — | +0.91 | 47.0% | 67 | 47.0% | -0.09 | — | — | — | — |
| — | — | — | — | +0.90 | 46.2% | 68 | 46.2% | -0.10 | — | — | — | — |
| — | — | — | — | +0.88 | 45.4% | 69 | 45.4% | -0.12 | — | — | — | — |
| — | 8.90 | 10.70 | 9.80 | +0.86 | 44.6% | 70 | 44.6% | -0.14 | 0.69 | 0.49 | 0.88 | — |
| — | — | — | — | +0.84 | 43.9% | 71 | 43.9% | -0.16 | — | — | — | — |
| 0 | 7.25 | 9.00 | 8.12 | +0.81 | 43.3% | 72 | 43.3% | -0.19 | 0.97 | 0.85 | 1.09 | 26 |
| — | 6.45 | 8.30 | 7.38 | +0.78 | 42.6% | 73 | 42.6% | -0.22 | 1.15 | 0.98 | 1.31 | — |
| — | 5.70 | 7.45 | 6.58 | +0.75 | 42.1% | 74 | 42.1% | -0.25 | 1.34 | 1.13 | 1.56 | — |
| — | 5.00 | 7.35 | 6.17 | +0.71 | 41.5% | 75 | 41.5% | -0.29 | 1.70 | 1.55 | 1.85 | — |
| — | 4.35 | 6.75 | 5.55 | +0.67 | 41.0% | 76 | 41.0% | -0.33 | 2.11 | 1.85 | 2.37 | — |
| — | 4.80 | 6.00 | 5.40 | +0.63 | 40.6% | 77 | 40.6% | -0.37 | 2.47 | 2.20 | 2.74 | — |
| — | 4.25 | 5.55 | 4.90 | +0.59 | 40.2% | 78 | 40.2% | -0.41 | 2.77 | 2.58 | 2.96 | — |
| — | 3.70 | 4.00 | 3.85 | +0.55 | 39.8% | 79 | 39.8% | -0.46 | 3.35 | 3.20 | 3.50 | — |
| — | 3.20 | 4.40 | 3.80 | +0.50 | 39.5% | 80 | 39.5% | -0.50 | 3.73 | 3.45 | 4.00 | — |
| — | 2.79 | 3.10 | 2.94 | +0.45 | 39.2% | 81 | 39.2% | -0.55 | 4.30 | 4.00 | 4.60 | — |
| — | 2.39 | 2.71 | 2.55 | +0.41 | 38.9% | 82 | 38.9% | -0.59 | 5.03 | 4.80 | 5.25 | — |
| — | 2.03 | 2.39 | 2.21 | +0.37 | 38.7% | 83 | 38.7% | -0.64 | 5.60 | 5.25 | 5.95 | — |
| — | 1.67 | 1.94 | 1.80 | +0.33 | 38.5% | 84 | 38.5% | -0.68 | 6.80 | 6.00 | 7.60 | — |
| — | 1.06 | 1.83 | 1.45 | +0.29 | 38.3% | 85 | 38.3% | -0.72 | 7.45 | 6.60 | 8.30 | — |
| — | 0.75 | 1.57 | 1.16 | +0.25 | 38.2% | 86 | 38.2% | -0.76 | 8.18 | 7.25 | 9.10 | — |
| — | 0.55 | 1.33 | 0.94 | +0.22 | 38.1% | 87 | 38.1% | -0.79 | 8.95 | 8.00 | 9.90 | — |
| — | 0.51 | 1.05 | 0.78 | +0.19 | 38.0% | 88 | 38.0% | -0.83 | 9.43 | 8.10 | 10.75 | 0 |
| 10 | 0.37 | 0.91 | 0.64 | +0.16 | 38.0% | 89 | 38.0% | -0.85 | 10.68 | 9.05 | 12.30 | 10 |
| 133 | 0.31 | 0.75 | 0.53 | +0.13 | 38.1% | 90 | 38.1% | -0.88 | 11.20 | 9.90 | 12.50 | 0 |
| 10 | 0.22 | 0.63 | 0.42 | +0.11 | 38.2% | 91 | 38.2% | -0.90 | 12.10 | 10.80 | 13.40 | 0 |
| 42 | 0.17 | 0.55 | 0.36 | +0.10 | 38.3% | 92 | 38.3% | -0.92 | 12.97 | 11.65 | 14.30 | 0 |
| 102 | 0.13 | 0.48 | 0.30 | +0.08 | 38.4% | 93 | 38.4% | -0.94 | 14.30 | 13.35 | 15.25 | — |
| — | 0.21 | 0.40 | 0.30 | +0.07 | 38.6% | 94 | 38.6% | -0.95 | 15.22 | 14.25 | 16.20 | — |
| — | 0.07 | 0.53 | 0.30 | +0.06 | 38.9% | 95 | 38.9% | -0.96 | 16.57 | 15.30 | 17.85 | — |
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.