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 | |
| — | 23.60 | 25.10 | 24.35 | +0.97 | 45.6% | 55 | 45.6% | -0.03 | 0.21 | 0.01 | 0.41 | — |
| — | 21.25 | 22.65 | 21.95 | +0.96 | 43.9% | 57.5 | 43.9% | -0.04 | 0.20 | 0.04 | 0.37 | — |
| — | 18.90 | 20.30 | 19.60 | +0.94 | 42.3% | 60 | 42.3% | -0.06 | 0.45 | 0.40 | 0.49 | — |
| — | 15.80 | 18.05 | 16.93 | +0.92 | 41.0% | 62.5 | 41.0% | -0.08 | 0.56 | 0.42 | 0.70 | — |
| — | 14.35 | 16.10 | 15.22 | +0.89 | 39.8% | 65 | 39.8% | -0.11 | 0.88 | 0.69 | 1.07 | — |
| — | 11.45 | 13.70 | 12.57 | +0.85 | 38.9% | 67.5 | 38.9% | -0.15 | 1.25 | 1.13 | 1.36 | — |
| — | 10.70 | 12.05 | 11.38 | +0.80 | 38.0% | 70 | 38.0% | -0.20 | 1.74 | 1.60 | 1.88 | — |
| — | 8.60 | 10.20 | 9.40 | +0.74 | 37.3% | 72.5 | 37.3% | -0.26 | 2.37 | 2.21 | 2.53 | — |
| — | 7.30 | 8.35 | 7.83 | +0.68 | 36.8% | 75 | 36.8% | -0.33 | 3.27 | 3.10 | 3.45 | — |
| — | 6.35 | 7.05 | 6.70 | +0.60 | 36.3% | 77.5 | 36.3% | -0.40 | 4.17 | 4.10 | 4.25 | — |
| — | 5.10 | 5.40 | 5.25 | +0.53 | 36.0% | 80 | 36.0% | -0.48 | 5.33 | 5.20 | 5.45 | — |
| — | 4.00 | 4.40 | 4.20 | +0.46 | 35.7% | 82.5 | 35.7% | -0.55 | 6.78 | 6.70 | 6.85 | — |
| — | 3.10 | 3.45 | 3.27 | +0.38 | 35.6% | 85 | 35.6% | -0.63 | 8.38 | 8.15 | 8.60 | — |
| — | 2.40 | 2.64 | 2.52 | +0.32 | 35.5% | 87.5 | 35.5% | -0.70 | 10.38 | 9.35 | 11.40 | — |
| — | 1.83 | 2.17 | 2.00 | +0.26 | 35.5% | 90 | 35.5% | -0.76 | 12.65 | 11.95 | 13.35 | — |
| — | 1.38 | 1.71 | 1.54 | +0.21 | 35.5% | 92.5 | 35.5% | -0.81 | 14.70 | 14.00 | 15.40 | — |
| — | 0.97 | 1.20 | 1.08 | +0.17 | 35.6% | 95 | 35.6% | -0.86 | 16.52 | 16.15 | 16.90 | — |
| — | 0.65 | 0.91 | 0.78 | +0.13 | 35.7% | 97.5 | 35.7% | -0.90 | 19.05 | 18.20 | 19.90 | — |
| — | 0.58 | 0.83 | 0.70 | +0.10 | 35.9% | 100 | 35.9% | -0.93 | 21.62 | 20.30 | 22.95 | — |
| — | 0.29 | 0.57 | 0.43 | +0.06 | 36.3% | 105 | 36.3% | -0.99 | 26.15 | 24.45 | 27.85 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 36.8% | 110 | 36.8% | -1.00 | 31.12 | 29.45 | 32.80 | — |
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.