Spot 79.42
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.40 | 17.05 | 15.22 | +1.00 | 60.7% | 64 | 60.7% | -0.00 | — | — | 0.34 | — |
| — | 12.50 | 15.80 | 14.15 | +1.00 | 60.0% | 65 | 60.0% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 12.30 | 14.55 | 13.43 | +0.99 | 59.4% | 66 | 59.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 11.25 | 13.80 | 12.53 | +0.99 | 58.9% | 67 | 58.9% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 10.30 | 12.60 | 11.45 | +0.99 | 58.4% | 68 | 58.4% | -0.01 | 0.12 | 0.04 | 0.21 | — |
| — | 9.05 | 11.95 | 10.50 | +0.98 | 57.9% | 69 | 57.9% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 8.50 | 10.05 | 9.28 | +0.97 | 57.4% | 70 | 57.4% | -0.03 | 0.20 | 0.17 | 0.23 | — |
| — | 7.20 | 9.75 | 8.47 | +0.96 | 57.0% | 71 | 57.0% | -0.04 | 0.26 | 0.15 | 0.36 | — |
| — | 6.85 | 9.05 | 7.95 | +0.95 | 56.6% | 72 | 56.6% | -0.05 | 0.35 | 0.23 | 0.48 | — |
| — | 5.85 | 8.40 | 7.12 | +0.93 | 56.2% | 73 | 56.2% | -0.06 | 0.47 | 0.34 | 0.61 | — |
| — | 4.15 | 7.70 | 5.92 | +0.91 | 55.8% | 74 | 55.8% | -0.09 | 0.72 | 0.58 | 0.87 | — |
| — | 4.80 | 5.70 | 5.25 | +0.89 | 55.5% | 75 | 55.5% | -0.11 | 0.93 | 0.79 | 1.07 | — |
| — | 3.30 | 5.90 | 4.60 | +0.86 | 55.2% | 76 | 55.2% | -0.14 | 1.19 | 1.02 | 1.35 | — |
| — | 3.45 | 4.10 | 3.77 | +0.82 | 54.9% | 77 | 54.9% | -0.18 | 1.38 | 0.93 | 1.82 | — |
| — | 2.80 | 3.50 | 3.15 | +0.77 | 54.6% | 78 | 54.6% | -0.23 | 1.85 | 1.63 | 2.08 | — |
| — | 2.60 | 2.96 | 2.78 | +0.72 | 54.4% | 79 | 54.4% | -0.28 | 2.27 | 2.00 | 2.55 | — |
| — | 2.16 | 2.35 | 2.25 | +0.67 | 54.2% | 80 | 54.2% | -0.33 | 2.69 | 2.57 | 2.82 | — |
| — | 1.54 | 1.98 | 1.76 | +0.61 | 54.1% | 81 | 54.1% | -0.39 | 3.58 | 3.10 | 4.05 | — |
| — | 1.40 | 1.56 | 1.48 | +0.55 | 54.2% | 82 | 54.2% | -0.45 | 4.07 | 2.94 | 5.20 | — |
| — | 0.90 | 1.25 | 1.07 | +0.49 | 54.3% | 83 | 54.3% | -0.51 | 5.00 | 4.50 | 5.50 | — |
| — | 0.85 | 0.99 | 0.92 | +0.43 | 54.4% | 84 | 54.4% | -0.57 | 5.95 | 5.20 | 6.70 | — |
| — | 0.52 | 0.94 | 0.73 | +0.38 | 54.7% | 85 | 54.7% | -0.63 | 6.33 | 4.95 | 7.70 | — |
| — | 0.37 | 0.61 | 0.49 | +0.32 | 55.1% | 86 | 55.1% | -0.68 | 7.33 | 5.55 | 9.10 | — |
| — | 0.10 | 0.67 | 0.39 | +0.27 | 55.6% | 87 | 55.6% | -0.73 | 8.20 | 6.40 | 10.00 | — |
| — | 0.15 | 0.49 | 0.32 | +0.23 | 56.1% | 88 | 56.1% | -0.77 | 9.10 | 7.35 | 10.85 | — |
| — | 0.11 | 0.38 | 0.24 | +0.19 | 56.8% | 89 | 56.8% | -0.81 | 9.97 | 8.80 | 11.15 | — |
| — | 0.10 | 0.40 | 0.25 | +0.16 | 57.4% | 90 | 57.4% | -0.84 | 11.12 | 9.50 | 12.75 | — |
| — | 0.03 | 0.54 | 0.28 | +0.14 | 58.1% | 91 | 58.1% | -0.87 | 12.18 | 10.60 | 13.75 | — |
| — | — | 0.46 | — | +0.11 | 58.8% | 92 | 58.8% | -0.89 | 12.85 | 11.70 | 14.00 | — |
| — | — | 0.45 | — | +0.09 | 59.6% | 93 | 59.6% | -0.91 | 13.75 | 12.65 | 14.85 | — |
| — | — | 0.22 | — | +0.08 | 60.3% | 94 | 60.3% | -0.93 | 14.60 | 13.35 | 15.85 | — |
| — | 0.03 | 0.16 | 0.10 | +0.06 | 61.0% | 95 | — | — | 16.02 | 14.35 | 17.70 | — |
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.