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 | |
| — | 13.05 | 14.75 | 13.90 | +1.00 | 48.2% | 65 | 48.2% | -0.00 | — | — | 0.73 | 0 |
| — | — | — | — | +1.00 | 46.4% | 66 | 46.4% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 44.6% | 67 | 44.6% | -0.00 | — | — | — | 0 |
| — | — | — | — | +0.99 | 43.0% | 68 | 43.0% | -0.01 | — | — | — | — |
| — | — | — | — | — | — | 69 | 41.4% | -0.01 | — | — | — | — |
| — | 7.35 | 10.10 | 8.72 | +0.98 | 39.9% | 70 | 39.9% | -0.02 | — | — | 0.11 | — |
| — | — | — | — | +0.98 | 38.6% | 71 | 38.6% | -0.02 | — | — | — | — |
| — | 5.80 | 7.70 | 6.75 | +0.96 | 37.3% | 72 | 37.3% | -0.04 | — | — | 0.09 | — |
| — | 5.15 | 6.70 | 5.92 | +0.94 | 36.1% | 73 | 36.1% | -0.06 | 0.18 | 0.04 | 0.32 | — |
| — | 4.25 | 5.80 | 5.03 | +0.91 | 35.1% | 74 | 35.1% | -0.09 | 0.14 | 0.10 | 0.19 | — |
| — | 3.90 | 5.75 | 4.83 | +0.87 | 34.3% | 75 | 34.3% | -0.13 | 0.26 | 0.17 | 0.34 | — |
| — | 3.05 | 3.95 | 3.50 | +0.81 | 33.5% | 76 | 33.5% | -0.19 | 0.41 | 0.31 | 0.51 | — |
| — | 2.59 | 3.40 | 3.00 | +0.74 | 32.9% | 77 | 32.9% | -0.26 | 0.59 | 0.51 | 0.68 | — |
| — | 2.08 | 2.48 | 2.28 | +0.64 | 32.4% | 78 | 32.4% | -0.36 | 0.89 | 0.70 | 1.07 | — |
| — | 1.58 | 2.03 | 1.80 | +0.54 | 32.1% | 79 | 32.1% | -0.45 | 1.35 | 1.20 | 1.50 | — |
| — | 1.11 | 1.24 | 1.18 | +0.44 | 31.8% | 80 | 31.8% | -0.57 | 1.86 | 1.61 | 2.11 | — |
| — | 0.76 | 0.89 | 0.82 | +0.34 | 31.7% | 81 | 31.7% | -0.67 | 2.92 | 2.24 | 3.60 | — |
| — | 0.48 | 0.57 | 0.53 | +0.24 | 31.7% | 82 | 31.7% | -0.76 | 3.38 | 2.81 | 3.95 | — |
| — | 0.25 | 0.39 | 0.32 | +0.17 | 31.8% | 83 | 31.8% | -0.83 | 4.38 | 3.60 | 5.15 | — |
| — | 0.08 | 0.32 | 0.20 | +0.12 | 31.9% | 84 | 31.9% | -0.89 | 5.28 | 4.45 | 6.10 | — |
| — | 0.11 | 0.14 | 0.12 | +0.08 | 32.2% | 85 | 32.2% | -0.93 | 6.25 | 5.40 | 7.10 | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 32.6% | 86 | 32.6% | -0.96 | 7.28 | 6.15 | 8.40 | — |
| — | — | 0.26 | — | +0.03 | 33.0% | 87 | 33.0% | -0.98 | 8.45 | 7.10 | 9.80 | — |
| — | — | 0.18 | — | +0.02 | 33.5% | 88 | 33.5% | -0.99 | 9.65 | 8.50 | 10.80 | — |
| — | — | 0.75 | — | +0.01 | 34.0% | 89 | 34.0% | -1.00 | 10.68 | 9.55 | 11.80 | — |
| — | — | 0.05 | — | +0.01 | 34.6% | 90 | 34.6% | -1.00 | 11.07 | 10.10 | 12.05 | — |
| — | — | 0.72 | — | +0.00 | 35.2% | 91 | 35.2% | -1.00 | 12.30 | 11.55 | 13.05 | — |
| — | — | 0.92 | — | +0.00 | 35.9% | 92 | 35.9% | -1.00 | 13.22 | 12.45 | 14.00 | — |
| — | — | 0.75 | — | +0.00 | 36.6% | 93 | 36.6% | -1.00 | 14.68 | 13.55 | 15.80 | — |
| — | — | 0.92 | — | +0.00 | 37.2% | 94 | 37.2% | -1.00 | 15.30 | 14.55 | 16.05 | — |
| — | — | 0.92 | — | +0.00 | 37.9% | 95 | 37.9% | -1.00 | 16.57 | 15.35 | 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.