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 | |
| — | 38.95 | 42.30 | 40.62 | +0.97 | 64.6% | 40 | 64.6% | -0.03 | 0.53 | 0.09 | 0.96 | — |
| — | 34.10 | 37.60 | 35.85 | +0.96 | 62.0% | 45 | 62.0% | -0.04 | 0.83 | 0.37 | 1.29 | — |
| — | 30.45 | 33.40 | 31.93 | +0.93 | 60.1% | 50 | 60.1% | -0.07 | 1.29 | 1.00 | 1.59 | — |
| — | 26.00 | 29.10 | 27.55 | +0.90 | 58.7% | 55 | 58.7% | -0.10 | 2.08 | 1.64 | 2.52 | — |
| — | 21.95 | 25.35 | 23.65 | +0.86 | 57.7% | 60 | 57.7% | -0.14 | 3.11 | 2.72 | 3.50 | — |
| — | 18.95 | 21.90 | 20.43 | — | — | 65 | — | — | 4.78 | 4.30 | 5.25 | — |
| — | 16.50 | 18.50 | 17.50 | +0.75 | 56.5% | 70 | 56.5% | -0.25 | 6.60 | 6.15 | 7.05 | — |
| — | 13.10 | 16.00 | 14.55 | +0.69 | 56.2% | 75 | 56.2% | -0.31 | 8.95 | 8.40 | 9.50 | — |
| — | 10.70 | 13.70 | 12.20 | +0.63 | 56.1% | 80 | 56.1% | -0.38 | 11.45 | 10.25 | 12.65 | — |
| — | 9.30 | 10.95 | 10.12 | +0.56 | 56.1% | 85 | 56.1% | -0.45 | 14.45 | 13.15 | 15.75 | — |
| — | 7.70 | 9.25 | 8.47 | +0.50 | 56.2% | 90 | 56.2% | -0.51 | 17.75 | 17.15 | 18.35 | — |
| — | 6.40 | 7.60 | 7.00 | +0.45 | 56.5% | 95 | 56.5% | -0.57 | 21.23 | 20.65 | 21.80 | — |
| — | 5.30 | 6.35 | 5.83 | +0.39 | 56.7% | 100 | 56.7% | -0.62 | 24.95 | 23.60 | 26.30 | — |
| — | 4.35 | 5.05 | 4.70 | +0.35 | 57.1% | 105 | 57.1% | -0.67 | 29.05 | 27.40 | 30.70 | — |
| — | 3.60 | 4.25 | 3.92 | +0.31 | 57.5% | 110 | 57.5% | -0.72 | 33.12 | 31.55 | 34.70 | — |
| — | 2.31 | 4.30 | 3.31 | +0.27 | 57.9% | 115 | 57.9% | -0.76 | 37.52 | 35.95 | 39.10 | — |
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.