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 | |
| — | 24.70 | 25.95 | 25.32 | +0.95 | 47.7% | 55 | 47.7% | -0.05 | 0.36 | 0.29 | 0.44 | — |
| — | 22.25 | 23.30 | 22.77 | +0.93 | 46.4% | 57.5 | 46.4% | -0.07 | 0.51 | 0.40 | 0.61 | — |
| — | 20.00 | 20.90 | 20.45 | +0.90 | 45.1% | 60 | 45.1% | -0.10 | 0.69 | 0.62 | 0.77 | — |
| — | 17.95 | 19.10 | 18.52 | +0.87 | 44.0% | 62.5 | 44.0% | -0.13 | 0.95 | 0.80 | 1.10 | — |
| — | 16.00 | 16.70 | 16.35 | +0.83 | 43.0% | 65 | 43.0% | -0.17 | 1.33 | 1.21 | 1.45 | — |
| — | 13.85 | 15.05 | 14.45 | +0.79 | 42.2% | 67.5 | 42.2% | -0.21 | 1.76 | 1.66 | 1.86 | — |
| — | 12.00 | 12.80 | 12.40 | +0.74 | 41.4% | 70 | 41.4% | -0.26 | 2.50 | 2.19 | 2.82 | — |
| — | 10.20 | 11.20 | 10.70 | +0.69 | 40.8% | 72.5 | 40.8% | -0.32 | 3.02 | 2.80 | 3.25 | — |
| — | 8.80 | 9.35 | 9.07 | +0.63 | 40.2% | 75 | 40.2% | -0.38 | 3.98 | 3.45 | 4.50 | — |
| — | 7.35 | 8.05 | 7.70 | +0.57 | 39.7% | 77.5 | 39.7% | -0.44 | 5.00 | 4.80 | 5.20 | — |
| — | 6.00 | 6.55 | 6.28 | +0.50 | 39.3% | 80 | 39.3% | -0.51 | 5.97 | 5.20 | 6.75 | — |
| — | 5.05 | 5.40 | 5.22 | +0.44 | 39.0% | 82.5 | 39.0% | -0.57 | 7.78 | 7.40 | 8.15 | — |
| — | 3.75 | 4.40 | 4.08 | +0.38 | 38.7% | 85 | 38.7% | -0.63 | 9.30 | 8.90 | 9.70 | — |
| — | 3.30 | 3.60 | 3.45 | +0.33 | 38.5% | 87.5 | 38.5% | -0.69 | 11.12 | 10.60 | 11.65 | — |
| — | 2.48 | 2.80 | 2.64 | +0.28 | 38.4% | 90 | — | — | 12.70 | 12.40 | 13.00 | — |
| — | 1.97 | 2.29 | 2.13 | +0.23 | 38.3% | 92.5 | 38.3% | -0.79 | 14.75 | 14.35 | 15.15 | — |
| — | 1.56 | 1.94 | 1.75 | +0.19 | 38.3% | 95 | 38.3% | -0.83 | 16.82 | 16.25 | 17.40 | — |
| — | 1.12 | 1.46 | 1.29 | +0.16 | 38.3% | 97.5 | 38.3% | -0.87 | 18.85 | 18.25 | 19.45 | — |
| — | 1.01 | 1.09 | 1.05 | +0.13 | 38.3% | 100 | 38.3% | -0.90 | 21.10 | 20.35 | 21.85 | — |
| — | 0.42 | 0.67 | 0.55 | +0.08 | 38.6% | 105 | 38.6% | -0.94 | 25.45 | 24.40 | 26.50 | — |
| — | 0.33 | 0.42 | 0.38 | +0.05 | 38.9% | 110 | 38.9% | -0.97 | 30.65 | 29.95 | 31.35 | — |
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.