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 | |
| — | 13.00 | 14.45 | 13.72 | +1.00 | 53.8% | 65 | 53.8% | +0.00 | — | — | 2.13 | — |
| — | 8.00 | 9.50 | 8.75 | +1.00 | 40.2% | 70 | 40.2% | +0.00 | — | — | 2.13 | — |
| — | 5.20 | 7.45 | 6.33 | +1.00 | 36.6% | 72 | — | — | — | — | 2.13 | — |
| — | 5.00 | 6.45 | 5.72 | +1.00 | 35.6% | 73 | 35.6% | -0.00 | — | — | 1.27 | — |
| — | 4.40 | 5.60 | 5.00 | +1.00 | 35.5% | 74 | 35.5% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 4.60 | 4.05 | +1.00 | 36.0% | 75 | 36.0% | -0.00 | — | — | 0.03 | — |
| — | 2.51 | 3.60 | 3.06 | +0.98 | 37.2% | 76 | 37.2% | -0.02 | — | — | 0.10 | — |
| — | 2.02 | 2.57 | 2.29 | +0.93 | 38.9% | 77 | 38.9% | -0.07 | 0.07 | 0.05 | 0.10 | — |
| — | 1.32 | 1.59 | 1.46 | +0.79 | 39.6% | 78 | 39.6% | -0.21 | 0.20 | 0.17 | 0.22 | — |
| — | 0.65 | 0.94 | 0.80 | +0.58 | 38.5% | 79 | 38.5% | -0.42 | 0.50 | 0.41 | 0.59 | — |
| — | 0.26 | 0.42 | 0.34 | +0.33 | 37.2% | 80 | 37.2% | -0.67 | 1.06 | 0.97 | 1.15 | — |
| — | 0.06 | 0.15 | 0.10 | +0.14 | 37.2% | 81 | 37.2% | -0.87 | 1.90 | 1.65 | 2.14 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 39.5% | 82 | 39.5% | -0.95 | 3.25 | 2.50 | 4.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 44.5% | 83 | 44.5% | -0.98 | 3.77 | 3.00 | 4.55 | — |
| — | — | 0.05 | — | +0.02 | 51.6% | 84 | 51.6% | -0.99 | 4.75 | 4.50 | 5.00 | — |
| — | — | 0.03 | — | +0.01 | 59.4% | 85 | 59.4% | -0.99 | 6.33 | 4.85 | 7.80 | — |
| — | — | 0.01 | — | +0.01 | 67.2% | 86 | 67.2% | -0.99 | 6.83 | 5.60 | 8.05 | — |
| — | — | 0.02 | — | +0.01 | 76.0% | 87 | 76.0% | -0.99 | 7.92 | 6.80 | 9.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 83.9% | 88 | 83.9% | -0.99 | 8.60 | 8.05 | 9.15 | — |
| — | — | 0.02 | — | +0.01 | 90.7% | 89 | 90.7% | -0.99 | 10.20 | 9.40 | 11.00 | — |
| — | — | 0.12 | — | +0.01 | 97.0% | 90 | 97.0% | -0.99 | 11.57 | 10.35 | 12.80 | — |
| — | — | 0.10 | — | +0.01 | 103.2% | 91 | 103.2% | -1.00 | 12.20 | 11.35 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 109.4% | 92 | 109.4% | -1.00 | 12.90 | 12.55 | 13.25 | — |
| — | — | 0.01 | — | +0.00 | 115.7% | 93 | 115.7% | -1.00 | 14.25 | 13.45 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 121.9% | 94 | 121.9% | -1.00 | 15.25 | 14.45 | 16.05 | — |
| — | — | 0.04 | — | +0.00 | 127.9% | 95 | 127.9% | -1.00 | 16.60 | 15.40 | 17.80 | — |
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.