Spot 79.28
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.25 | 14.55 | 14.40 | — | — | 65 | 54.8% | +0.00 | — | — | 0.20 | — |
| — | 11.35 | 12.25 | 11.80 | +1.00 | 53.3% | 67.5 | 53.3% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 13.40 | 11.45 | — | — | 68 | — | — | — | — | 1.23 | — |
| — | 9.75 | 11.25 | 10.50 | — | — | 69 | 52.7% | -0.00 | — | — | 1.09 | — |
| — | 8.15 | 9.80 | 8.97 | +1.00 | 52.6% | 70 | 52.6% | -0.00 | — | — | 0.01 | — |
| — | 7.80 | 9.25 | 8.53 | +0.99 | 52.4% | 71 | 52.4% | -0.01 | — | — | 0.43 | — |
| — | 6.80 | 7.85 | 7.33 | +0.98 | 52.4% | 72 | 52.4% | -0.02 | — | — | 0.23 | — |
| — | 6.55 | 7.50 | 7.03 | +0.97 | 52.3% | 72.5 | 52.3% | -0.03 | — | — | 0.01 | — |
| — | 5.95 | 6.90 | 6.42 | +0.95 | 52.2% | 73 | 52.2% | -0.05 | — | — | 0.05 | — |
| — | 4.90 | 6.10 | 5.50 | +0.90 | 51.6% | 74 | 51.6% | -0.10 | — | — | 0.07 | — |
| — | 4.00 | 4.70 | 4.35 | +0.84 | 50.1% | 75 | 50.1% | -0.16 | 0.04 | 0.01 | 0.06 | — |
| — | 3.25 | 3.85 | 3.55 | +0.75 | 47.5% | 76 | 47.5% | -0.25 | 0.03 | 0.01 | 0.04 | — |
| — | 2.29 | 2.61 | 2.45 | +0.62 | 44.2% | 77 | 44.2% | -0.38 | 0.06 | 0.02 | 0.10 | — |
| — | 1.90 | 2.14 | 2.02 | +0.56 | 42.7% | 77.5 | 42.7% | -0.44 | 0.11 | 0.09 | 0.13 | — |
| — | 1.34 | 1.82 | 1.58 | +0.49 | 41.5% | 78 | 41.5% | -0.51 | 0.20 | 0.15 | 0.24 | — |
| — | 0.79 | 1.03 | 0.91 | +0.35 | 40.5% | 79 | 40.5% | -0.65 | 0.51 | 0.43 | 0.58 | — |
| — | 0.39 | 0.50 | 0.45 | +0.23 | 41.5% | 80 | 41.5% | -0.77 | 1.03 | 0.94 | 1.12 | — |
| — | 0.12 | 0.22 | 0.17 | +0.14 | 44.1% | 81 | 44.1% | -0.86 | 1.78 | 1.61 | 1.96 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 47.6% | 82 | 47.6% | -0.92 | 2.65 | 2.32 | 2.97 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 49.4% | 82.5 | 49.4% | -0.94 | 3.25 | 2.65 | 3.85 | — |
| — | — | 0.06 | — | +0.05 | 51.3% | 83 | 51.3% | -0.95 | 3.62 | 3.20 | 4.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 54.5% | 84 | 54.5% | -0.97 | 5.20 | 3.90 | 6.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 56.9% | 85 | 56.9% | -0.98 | 5.58 | 5.35 | 5.80 | — |
| — | — | 0.06 | — | +0.02 | 58.8% | 86 | 58.8% | -0.99 | 6.65 | 6.10 | 7.20 | — |
| — | — | 0.14 | — | +0.01 | 60.2% | 87 | 60.2% | -0.99 | 7.47 | 6.80 | 8.15 | — |
| — | — | 0.01 | — | +0.01 | 60.9% | 87.5 | 60.9% | -0.99 | 8.07 | 7.40 | 8.75 | — |
| — | — | 0.01 | — | +0.01 | 61.5% | 88 | 61.5% | -0.99 | 8.53 | 7.95 | 9.10 | — |
| — | — | 0.20 | — | +0.01 | 62.7% | 89 | 62.7% | -0.99 | 9.47 | 8.80 | 10.15 | — |
| — | — | 0.02 | — | +0.01 | 63.9% | 90 | 63.9% | -1.00 | 10.60 | 10.40 | 10.80 | — |
| — | — | 0.55 | — | +0.01 | 65.0% | 91 | 65.0% | -1.00 | 11.68 | 10.75 | 12.60 | — |
| — | — | 1.19 | — | +0.01 | 66.1% | 92 | 66.1% | -1.00 | 12.62 | 11.65 | 13.60 | — |
| — | — | 0.04 | — | +0.01 | 66.6% | 92.5 | 66.6% | -1.00 | 13.20 | 12.65 | 13.75 | — |
| — | — | 0.58 | — | +0.01 | 67.1% | 93 | 67.1% | -1.00 | 13.62 | 12.65 | 14.60 | — |
| — | — | 0.05 | — | +0.01 | 68.0% | 94 | 68.0% | -1.00 | 14.55 | 13.80 | 15.30 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 95 | 68.9% | -1.00 | 15.62 | 14.65 | 16.60 | — |
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.