Spot 79.59
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.45 | 16.40 | 14.93 | +1.00 | 51.2% | 65 | 51.2% | -0.00 | — | — | 0.07 | — |
| — | 12.45 | 14.75 | 13.60 | +1.00 | 49.5% | 66 | 49.5% | -0.00 | — | — | 0.08 | — |
| — | 11.65 | 14.10 | 12.88 | +1.00 | 47.9% | 67 | 47.9% | -0.00 | — | — | 0.07 | — |
| — | 10.20 | 12.90 | 11.55 | +0.99 | 46.3% | 68 | 46.3% | -0.01 | — | — | 0.04 | — |
| — | 9.25 | 12.10 | 10.68 | +0.99 | 44.9% | 69 | 44.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 9.05 | 10.70 | 9.88 | +0.99 | 43.5% | 70 | 43.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.50 | 9.95 | 8.72 | +0.98 | 42.3% | 71 | 42.3% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 6.50 | 9.00 | 7.75 | +0.96 | 41.2% | 72 | 41.2% | -0.04 | 0.18 | 0.04 | 0.33 | — |
| — | 5.70 | 7.95 | 6.83 | +0.95 | 40.2% | 73 | 40.2% | -0.05 | 0.12 | 0.07 | 0.16 | — |
| — | 4.95 | 7.10 | 6.03 | +0.92 | 39.3% | 74 | 39.3% | -0.08 | — | — | 0.35 | — |
| — | 4.45 | 6.60 | 5.53 | +0.88 | 38.5% | 75 | 38.5% | -0.13 | 0.23 | 0.17 | 0.30 | — |
| — | 3.75 | 4.90 | 4.33 | +0.82 | 37.8% | 76 | 37.8% | -0.18 | 0.40 | 0.32 | 0.47 | — |
| — | 2.84 | 4.50 | 3.67 | +0.76 | 37.3% | 77 | 37.3% | -0.24 | 0.56 | 0.38 | 0.75 | — |
| — | 2.33 | 3.20 | 2.77 | +0.67 | 36.9% | 78 | 36.9% | -0.33 | 0.90 | 0.77 | 1.03 | — |
| — | 1.71 | 2.41 | 2.06 | +0.57 | 36.6% | 79 | 36.6% | -0.43 | 1.33 | 0.99 | 1.67 | — |
| — | 1.40 | 1.51 | 1.46 | +0.48 | 36.5% | 80 | 36.5% | -0.53 | 1.72 | 1.48 | 1.95 | — |
| — | 0.90 | 1.27 | 1.08 | +0.38 | 36.6% | 81 | 36.6% | -0.62 | 2.33 | 2.07 | 2.59 | — |
| — | 0.70 | 0.73 | 0.71 | +0.30 | 36.9% | 82 | 36.9% | -0.71 | 3.15 | 2.66 | 3.65 | — |
| — | 0.38 | 0.64 | 0.51 | +0.22 | 37.3% | 83 | 37.3% | -0.78 | 3.52 | 2.70 | 4.35 | — |
| — | 0.27 | 0.39 | 0.33 | +0.16 | 37.9% | 84 | 37.9% | -0.84 | 4.62 | 3.35 | 5.90 | — |
| — | 0.04 | 0.28 | 0.16 | +0.12 | 38.7% | 85 | 38.7% | -0.89 | 5.47 | 4.50 | 6.45 | — |
| — | 0.09 | 0.25 | 0.17 | +0.08 | 39.6% | 86 | 39.6% | -0.92 | 6.53 | 5.30 | 7.75 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 40.6% | 87 | 40.6% | -0.95 | 7.38 | 6.25 | 8.50 | — |
| — | — | 0.20 | — | +0.04 | 41.7% | 88 | 41.7% | -0.96 | 8.18 | 7.10 | 9.25 | — |
| — | — | 0.10 | — | +0.03 | 42.8% | 89 | 42.8% | -0.97 | 9.38 | 8.15 | 10.60 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 44.1% | 90 | 44.1% | -0.98 | 10.18 | 9.10 | 11.25 | — |
| — | — | 0.36 | — | +0.02 | 45.3% | 91 | 45.3% | -0.99 | 11.10 | 9.95 | 12.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 46.5% | 92 | 46.5% | -0.99 | 12.20 | 11.15 | 13.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 47.8% | 93 | 47.8% | -1.00 | 13.30 | 12.35 | 14.25 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 49.1% | 94 | 49.1% | -1.00 | 13.85 | 12.50 | 15.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 50.3% | 95 | 50.3% | -1.00 | 15.53 | 14.15 | 16.90 | — |
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.