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 | |
| — | 14.70 | 17.45 | 16.07 | +0.94 | 62.5% | 64 | 62.5% | -0.06 | 0.72 | 0.42 | 1.02 | — |
| — | 13.50 | 16.60 | 15.05 | +0.93 | 62.6% | 65 | — | — | 0.90 | 0.62 | 1.17 | — |
| — | 13.35 | 15.75 | 14.55 | +0.92 | 62.7% | 66 | 67.1% | -0.09 | 1.16 | 0.65 | 1.66 | — |
| — | 12.45 | 14.95 | 13.70 | — | — | 67 | 62.8% | -0.10 | 1.42 | 0.85 | 1.98 | — |
| — | 11.50 | 14.15 | 12.82 | +0.89 | 63.0% | 68 | 63.0% | -0.11 | 1.72 | 1.33 | 2.11 | — |
| — | 10.85 | 13.40 | 12.12 | +0.87 | 63.1% | 69 | 63.1% | -0.13 | 1.83 | 1.46 | 2.20 | — |
| — | 10.25 | 12.65 | 11.45 | +0.85 | 63.2% | 70 | 63.2% | -0.15 | 1.89 | 1.63 | 2.15 | — |
| — | 9.75 | 11.95 | 10.85 | +0.83 | 63.4% | 71 | 63.4% | -0.17 | 2.45 | 1.75 | 3.15 | — |
| — | 9.35 | 10.35 | 9.85 | +0.81 | 63.5% | 72 | 63.5% | -0.19 | 2.69 | 2.28 | 3.10 | — |
| — | 8.70 | 9.80 | 9.25 | +0.79 | 63.6% | 73 | 63.6% | -0.21 | 2.84 | 2.53 | 3.15 | — |
| — | 7.90 | 9.95 | 8.93 | +0.77 | 63.8% | 74 | 63.8% | -0.23 | 3.17 | 2.10 | 4.25 | — |
| — | 7.25 | 8.55 | 7.90 | +0.74 | 63.9% | 75 | 63.9% | -0.26 | 3.62 | 3.35 | 3.90 | — |
| — | 6.60 | 8.40 | 7.50 | +0.72 | 64.0% | 76 | 64.0% | -0.28 | 4.25 | 3.55 | 4.95 | — |
| — | 6.30 | 8.20 | 7.25 | +0.69 | 64.1% | 77 | 64.1% | -0.31 | 4.45 | 4.10 | 4.80 | — |
| — | 5.90 | 7.00 | 6.45 | +0.67 | 64.1% | 78 | 64.1% | -0.33 | 5.08 | 4.65 | 5.50 | — |
| — | 5.40 | 6.55 | 5.97 | +0.64 | 64.2% | 79 | 64.2% | -0.36 | 5.25 | 4.40 | 6.10 | — |
| — | 5.00 | 6.75 | 5.88 | +0.61 | 64.3% | 80 | 64.3% | -0.39 | 5.83 | 4.70 | 6.95 | — |
| — | 4.30 | 5.85 | 5.08 | +0.59 | 64.3% | 81 | 64.3% | -0.42 | 6.83 | 6.35 | 7.30 | — |
| — | 3.95 | 5.65 | 4.80 | +0.56 | 64.4% | 82 | 64.4% | -0.44 | 7.45 | 6.80 | 8.10 | — |
| — | 3.60 | 5.40 | 4.50 | +0.53 | 64.4% | 83 | 64.4% | -0.47 | 7.95 | 7.40 | 8.50 | — |
| — | 3.60 | 4.15 | 3.88 | +0.50 | 64.4% | 84 | 64.4% | -0.50 | 8.55 | 7.85 | 9.25 | — |
| — | 3.30 | 3.75 | 3.52 | +0.48 | 64.4% | 85 | 64.4% | -0.53 | 9.07 | 7.90 | 10.25 | — |
| — | 2.97 | 3.75 | 3.36 | +0.45 | 64.4% | 86 | 64.4% | -0.55 | 10.03 | 9.25 | 10.80 | — |
| — | 2.71 | 3.15 | 2.93 | +0.42 | 64.4% | 87 | 64.4% | -0.58 | 10.55 | 9.90 | 11.20 | — |
| — | 2.03 | 3.70 | 2.87 | +0.40 | 64.4% | 88 | 64.4% | -0.61 | 11.20 | 10.05 | 12.35 | — |
| — | — | — | — | — | — | 89 | — | — | — | — | — | — |
| — | 1.96 | 2.41 | 2.19 | +0.35 | 64.3% | 90 | 64.3% | -0.65 | 12.62 | 11.55 | 13.70 | — |
| — | — | — | — | — | — | 91 | — | — | — | — | — | — |
| — | — | — | — | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | — | — | — | — | — | 94 | — | — | — | — | — | — |
| — | 1.25 | 1.76 | 1.50 | +0.25 | 63.9% | 95 | 63.9% | -0.76 | 16.90 | 15.70 | 18.10 | — |
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.