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 | |
| — | 30.80 | 33.40 | 32.10 | +0.97 | 44.9% | 47.5 | 44.9% | -0.03 | — | — | 0.69 | — |
| — | 28.45 | 30.95 | 29.70 | +0.96 | 43.4% | 50 | 43.4% | -0.04 | 0.32 | 0.21 | 0.42 | — |
| — | 23.85 | 26.45 | 25.15 | +0.94 | 40.9% | 55 | 40.9% | -0.07 | 0.77 | 0.55 | 0.99 | — |
| — | 20.20 | 22.50 | 21.35 | +0.90 | 39.1% | 60 | 39.1% | -0.11 | 1.18 | 1.03 | 1.33 | — |
| — | 16.15 | 17.80 | 16.98 | +0.84 | 37.7% | 65 | 37.7% | -0.17 | 2.19 | 2.04 | 2.35 | — |
| — | 14.25 | 15.85 | 15.05 | +0.80 | 37.2% | 67.5 | 37.2% | -0.21 | 2.77 | 2.61 | 2.94 | — |
| — | 13.30 | 14.75 | 14.03 | +0.76 | 36.7% | 70 | 36.7% | -0.25 | 3.45 | 3.25 | 3.65 | — |
| — | 10.80 | 13.15 | 11.97 | +0.71 | 36.4% | 72.5 | 36.4% | -0.30 | 4.28 | 4.05 | 4.50 | — |
| — | 9.05 | 10.85 | 9.95 | +0.66 | 36.0% | 75 | 36.0% | -0.35 | 5.10 | 4.95 | 5.25 | — |
| — | 8.90 | 9.50 | 9.20 | +0.61 | 35.8% | 77.5 | 35.8% | -0.40 | 6.28 | 6.05 | 6.50 | — |
| — | 6.85 | 8.30 | 7.58 | +0.56 | 35.5% | 80 | 35.5% | -0.45 | 7.47 | 7.20 | 7.75 | — |
| — | 5.85 | 6.95 | 6.40 | +0.51 | 35.3% | 82.5 | 35.3% | -0.50 | 8.82 | 8.55 | 9.10 | — |
| — | 5.00 | 6.00 | 5.50 | +0.46 | 35.2% | 85 | 35.2% | -0.55 | 10.25 | 9.90 | 10.60 | — |
| — | 4.65 | 5.10 | 4.88 | +0.41 | 35.1% | 87.5 | 35.1% | -0.61 | 11.50 | 10.80 | 12.20 | — |
| — | 3.90 | 4.30 | 4.10 | +0.36 | 35.0% | 90 | 35.0% | -0.65 | 13.75 | 12.60 | 14.90 | — |
| — | 2.61 | 3.70 | 3.15 | +0.32 | 35.0% | 92.5 | 35.0% | -0.70 | 15.70 | 14.65 | 16.75 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 95 | — | — | 18.10 | 16.70 | 19.50 | — |
| — | 1.78 | 2.62 | 2.20 | +0.25 | 35.0% | 97.5 | — | — | 19.80 | 18.80 | 20.80 | — |
| — | 1.45 | 2.22 | 1.83 | — | — | 100 | — | — | 22.00 | 21.05 | 22.95 | — |
| — | 0.98 | 1.59 | 1.28 | — | — | 105 | — | — | 26.57 | 25.65 | 27.50 | — |
| — | 0.97 | 1.17 | 1.07 | +0.12 | 35.6% | 110 | 35.6% | -0.94 | 31.73 | 30.55 | 32.90 | — |
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.