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 | |
| — | 25.05 | 26.40 | 25.73 | +0.93 | 47.3% | 55 | 47.3% | -0.07 | 0.63 | 0.55 | 0.71 | — |
| — | 22.85 | 24.15 | 23.50 | +0.91 | 46.0% | 57.5 | 46.0% | -0.09 | 0.82 | 0.69 | 0.95 | — |
| — | 20.85 | 21.70 | 21.27 | +0.88 | 45.0% | 60 | 45.0% | -0.12 | 1.13 | 1.01 | 1.25 | — |
| — | 18.65 | 19.55 | 19.10 | +0.85 | 44.0% | 62.5 | 44.0% | -0.15 | 1.44 | 1.27 | 1.60 | — |
| — | 16.25 | 17.40 | 16.82 | +0.81 | 43.2% | 65 | 43.2% | -0.19 | 1.87 | 1.73 | 2.01 | — |
| — | 14.75 | 15.90 | 15.32 | +0.77 | 42.5% | 67.5 | 42.5% | -0.23 | 2.47 | 2.24 | 2.70 | — |
| — | 13.10 | 13.70 | 13.40 | +0.73 | 41.9% | 70 | 41.9% | -0.28 | 3.10 | 3.00 | 3.20 | — |
| — | 11.20 | 12.80 | 12.00 | +0.68 | 41.3% | 72.5 | 41.3% | -0.33 | 3.65 | 3.10 | 4.20 | — |
| — | 9.65 | 10.50 | 10.07 | +0.63 | 40.8% | 75 | 40.8% | -0.38 | 4.83 | 4.70 | 4.95 | — |
| — | 8.45 | 9.35 | 8.90 | +0.57 | 40.4% | 77.5 | 40.4% | -0.43 | 5.88 | 5.75 | 6.00 | — |
| — | 6.70 | 7.75 | 7.22 | +0.52 | 40.0% | 80 | 40.0% | -0.49 | 6.90 | 6.45 | 7.35 | — |
| — | 5.50 | 6.70 | 6.10 | +0.47 | 39.7% | 82.5 | 39.7% | -0.55 | 8.45 | 8.20 | 8.70 | — |
| — | 5.20 | 5.40 | 5.30 | +0.42 | 39.4% | 85 | 39.4% | -0.60 | 9.95 | 9.70 | 10.20 | — |
| — | 4.35 | 4.80 | 4.58 | +0.37 | 39.2% | 87.5 | 39.2% | -0.65 | 11.90 | 11.35 | 12.45 | — |
| — | 3.35 | 3.90 | 3.62 | +0.32 | 39.0% | 90 | 39.0% | -0.70 | 13.40 | 12.95 | 13.85 | — |
| — | 2.98 | 3.20 | 3.09 | +0.28 | 38.9% | 92.5 | 38.9% | -0.75 | 15.32 | 14.90 | 15.75 | — |
| — | 2.44 | 2.62 | 2.53 | +0.24 | 38.8% | 95 | 38.8% | -0.79 | 17.40 | 16.75 | 18.05 | — |
| — | 1.90 | 2.19 | 2.04 | +0.20 | 38.7% | 97.5 | 38.7% | -0.83 | 19.45 | 18.85 | 20.05 | — |
| — | 1.62 | 1.79 | 1.71 | +0.17 | 38.7% | 100 | 38.7% | -0.86 | 21.55 | 20.90 | 22.20 | — |
| — | 0.99 | 1.26 | 1.12 | +0.12 | 38.7% | 105 | 38.7% | -0.92 | 26.05 | 25.35 | 26.75 | — |
| — | 0.69 | 0.90 | 0.80 | +0.08 | 38.8% | 110 | 38.8% | -0.95 | 30.75 | 30.05 | 31.45 | — |
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.