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 | |
| — | 13.50 | 16.20 | 14.85 | +0.99 | 54.6% | 65 | 54.6% | -0.01 | — | — | 0.17 | — |
| — | 12.50 | 14.80 | 13.65 | +0.99 | 52.4% | 66 | 52.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 11.50 | 13.95 | 12.72 | +0.98 | 50.2% | 67 | 50.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 11.05 | 12.40 | 11.72 | +0.97 | 48.2% | 68 | 48.2% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 10.25 | 11.05 | 10.65 | +0.96 | 46.2% | 69 | 46.2% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 8.80 | 10.25 | 9.53 | +0.95 | 44.4% | 70 | 44.4% | -0.06 | 0.06 | 0.01 | 0.10 | — |
| — | 7.90 | 9.10 | 8.50 | +0.92 | 42.8% | 71 | 42.8% | -0.08 | 0.15 | 0.04 | 0.27 | — |
| — | 7.20 | 8.35 | 7.78 | +0.89 | 41.3% | 72 | 41.3% | -0.11 | 0.15 | 0.05 | 0.26 | — |
| — | 5.30 | 7.45 | 6.38 | +0.85 | 39.9% | 73 | 39.9% | -0.15 | 0.17 | 0.06 | 0.29 | — |
| — | 5.45 | 6.25 | 5.85 | +0.80 | 38.8% | 74 | 38.8% | -0.20 | 0.20 | 0.14 | 0.27 | — |
| — | 4.45 | 5.20 | 4.83 | +0.74 | 37.8% | 75 | — | — | 0.28 | 0.20 | 0.36 | — |
| — | 3.75 | 4.15 | 3.95 | +0.67 | 37.0% | 76 | 37.0% | -0.33 | 0.48 | 0.33 | 0.64 | — |
| — | 2.22 | 3.40 | 2.81 | +0.59 | 36.4% | 77 | 36.4% | -0.41 | 0.79 | 0.63 | 0.95 | — |
| — | 2.38 | 2.87 | 2.62 | +0.51 | 36.0% | 78 | 36.0% | -0.49 | 1.15 | 0.96 | 1.33 | — |
| — | 1.81 | 2.01 | 1.91 | +0.42 | 35.8% | 79 | 35.8% | -0.58 | 1.47 | 1.19 | 1.74 | — |
| — | 1.35 | 1.54 | 1.45 | +0.35 | 35.7% | 80 | 35.7% | -0.66 | 1.97 | 1.84 | 2.09 | — |
| — | 0.89 | 1.11 | 1.00 | +0.28 | 35.8% | 81 | 35.8% | -0.73 | 2.52 | 2.33 | 2.70 | — |
| — | 0.67 | 0.93 | 0.80 | +0.22 | 36.0% | 82 | 36.0% | -0.79 | 3.33 | 3.00 | 3.65 | — |
| — | 0.37 | 0.54 | 0.46 | +0.17 | 36.3% | 83 | 36.3% | -0.84 | 3.83 | 2.86 | 4.80 | — |
| — | 0.29 | 0.38 | 0.34 | +0.13 | 36.9% | 84 | 36.9% | -0.88 | 4.85 | 4.30 | 5.40 | — |
| — | 0.03 | 0.31 | 0.17 | +0.10 | 37.6% | 85 | 37.6% | -0.91 | 5.95 | 5.45 | 6.45 | — |
| — | 0.08 | 0.25 | 0.17 | +0.08 | 38.4% | 86 | 38.4% | -0.93 | 6.80 | 6.35 | 7.25 | — |
| — | — | 0.18 | — | +0.06 | 39.4% | 87 | 39.4% | -0.95 | 7.83 | 7.30 | 8.35 | — |
| — | — | 0.17 | — | +0.05 | 40.5% | 88 | 40.5% | -0.96 | 9.20 | 7.90 | 10.50 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 41.7% | 89 | 41.7% | -0.97 | 9.65 | 8.85 | 10.45 | — |
| — | 0.01 | 0.17 | 0.09 | +0.03 | 43.1% | 90 | 43.1% | -0.98 | 10.53 | 9.85 | 11.20 | — |
| — | — | 0.13 | — | +0.02 | 44.5% | 91 | 44.5% | -0.98 | 11.62 | 10.55 | 12.70 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 45.9% | 92 | 45.9% | -0.99 | 12.75 | 11.55 | 13.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 47.5% | 93 | 47.5% | -0.99 | 13.70 | 12.55 | 14.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 49.1% | 94 | 49.1% | -0.99 | 14.75 | 13.55 | 15.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 50.7% | 95 | 50.7% | -0.99 | 15.80 | 14.55 | 17.05 | — |
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.