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 | |
| — | 38.75 | 41.80 | 40.27 | +0.98 | 68.9% | 40 | 68.9% | -0.02 | — | — | 0.68 | — |
| — | 36.10 | 39.55 | 37.83 | +0.98 | 66.9% | 42 | 66.9% | -0.02 | — | — | 0.72 | — |
| — | 33.35 | 36.50 | 34.92 | +0.97 | 64.3% | 45 | 64.3% | -0.03 | — | — | 0.75 | — |
| — | 31.40 | 34.85 | 33.12 | +0.97 | 62.9% | 47 | 62.9% | -0.03 | 0.36 | 0.23 | 0.49 | — |
| — | 29.20 | 31.60 | 30.40 | +0.96 | 61.1% | 50 | 61.1% | -0.04 | 0.61 | 0.43 | 0.80 | — |
| — | 24.20 | 27.60 | 25.90 | +0.93 | 58.8% | 55 | 58.8% | -0.07 | 0.98 | 0.77 | 1.20 | — |
| — | 19.90 | 22.90 | 21.40 | +0.89 | 57.3% | 60 | 57.3% | -0.11 | 1.71 | 1.23 | 2.19 | — |
| — | 16.75 | 19.60 | 18.18 | +0.84 | 56.3% | 65 | 56.3% | -0.16 | 2.81 | 2.51 | 3.10 | — |
| — | 13.85 | 15.25 | 14.55 | +0.77 | 55.8% | 70 | 55.8% | -0.23 | 4.40 | 4.10 | 4.70 | — |
| — | 10.30 | 13.10 | 11.70 | +0.70 | 55.5% | 75 | 55.5% | -0.30 | 6.35 | 5.95 | 6.75 | — |
| — | 8.45 | 9.35 | 8.90 | +0.61 | 55.5% | 80 | 55.5% | -0.39 | 8.95 | 8.40 | 9.50 | — |
| — | 6.40 | 7.30 | 6.85 | +0.53 | 55.6% | 85 | 55.6% | -0.47 | 12.12 | 11.00 | 13.25 | — |
| — | 5.15 | 5.70 | 5.42 | +0.45 | 55.9% | 90 | 55.9% | -0.56 | 15.62 | 14.80 | 16.45 | — |
| — | 3.80 | 4.45 | 4.12 | +0.38 | 56.2% | 95 | 56.2% | -0.63 | 18.98 | 17.85 | 20.10 | — |
| — | 3.00 | 3.45 | 3.23 | +0.31 | 56.6% | 100 | 56.6% | -0.70 | 23.15 | 22.25 | 24.05 | — |
| — | 1.57 | 3.20 | 2.38 | +0.26 | 57.1% | 105 | 57.1% | -0.76 | 27.10 | 25.80 | 28.40 | — |
| — | 1.32 | 2.85 | 2.08 | +0.21 | 57.5% | 110 | 57.5% | -0.81 | 32.20 | 30.65 | 33.75 | — |
| — | 0.83 | 2.22 | 1.52 | +0.17 | 58.0% | 115 | 58.0% | -0.85 | 36.60 | 34.80 | 38.40 | — |
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.