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 | |
| — | 13.05 | 16.20 | 14.62 | — | — | 65 | — | — | — | — | 0.10 | — |
| — | 12.75 | 15.30 | 14.03 | +0.98 | 48.3% | 66 | 48.3% | -0.02 | — | — | 2.14 | — |
| — | 11.10 | 14.25 | 12.68 | +0.97 | 46.7% | 67 | 46.7% | -0.03 | — | — | 2.16 | — |
| — | 10.55 | 13.50 | 12.03 | +0.97 | 45.1% | 68 | 45.1% | -0.03 | — | — | 2.18 | — |
| — | 9.10 | 12.70 | 10.90 | +0.96 | 43.7% | 69 | 43.7% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 8.65 | 11.20 | 9.93 | +0.95 | 42.3% | 70 | 42.3% | -0.05 | — | — | 0.36 | — |
| — | 7.75 | 10.25 | 9.00 | +0.93 | 41.2% | 71 | 41.2% | -0.07 | — | — | 2.30 | — |
| — | 6.75 | 9.15 | 7.95 | +0.91 | 40.1% | 72 | 40.1% | -0.09 | 0.33 | 0.16 | 0.50 | — |
| — | 6.30 | 8.35 | 7.33 | +0.88 | 39.2% | 73 | 39.2% | -0.12 | 0.43 | 0.28 | 0.59 | — |
| — | 5.40 | 7.60 | 6.50 | +0.85 | 38.4% | 74 | 38.4% | -0.16 | 0.57 | 0.42 | 0.73 | — |
| — | 4.80 | 6.80 | 5.80 | +0.81 | 37.7% | 75 | 37.7% | -0.20 | 0.65 | 0.54 | 0.75 | — |
| — | 3.45 | 5.95 | 4.70 | +0.76 | 37.2% | 76 | 37.2% | -0.25 | 0.85 | 0.67 | 1.04 | — |
| — | 2.99 | 5.25 | 4.12 | +0.70 | 36.8% | 77 | 36.8% | -0.30 | 1.10 | 0.67 | 1.54 | — |
| — | 2.85 | 5.05 | 3.95 | +0.63 | 36.5% | 78 | 36.5% | -0.37 | 1.47 | 1.19 | 1.75 | — |
| — | 2.34 | 3.00 | 2.67 | +0.56 | 36.3% | 79 | 36.3% | -0.44 | 1.95 | 1.68 | 2.22 | — |
| — | 2.02 | 2.41 | 2.21 | +0.49 | 36.1% | 80 | 36.1% | -0.51 | 2.52 | 2.22 | 2.82 | — |
| — | 1.58 | 2.07 | 1.82 | +0.43 | 36.1% | 81 | 36.1% | -0.58 | 3.17 | 2.29 | 4.05 | — |
| — | 1.25 | 1.56 | 1.41 | +0.36 | 36.2% | 82 | 36.2% | -0.65 | 3.27 | 2.64 | 3.90 | — |
| — | 0.94 | 1.12 | 1.03 | +0.30 | 36.3% | 83 | 36.3% | -0.71 | 4.35 | 3.05 | 5.65 | — |
| — | 0.69 | 0.95 | 0.82 | +0.24 | 36.6% | 84 | 36.6% | -0.76 | 5.00 | 3.80 | 6.20 | — |
| — | 0.44 | 0.65 | 0.55 | +0.19 | 36.9% | 85 | 36.9% | -0.81 | 5.88 | 4.60 | 7.15 | — |
| — | 0.21 | 0.99 | 0.60 | +0.16 | 37.2% | 86 | 37.2% | -0.85 | 6.40 | 4.80 | 8.00 | — |
| — | 0.08 | 0.40 | 0.24 | +0.12 | 37.6% | 87 | 37.6% | -0.88 | 7.60 | 6.30 | 8.90 | — |
| — | 0.20 | 0.30 | 0.25 | +0.10 | 38.1% | 88 | 38.1% | -0.91 | 8.53 | 7.25 | 9.80 | — |
| — | 0.07 | 0.47 | 0.27 | +0.08 | 38.7% | 89 | 38.7% | -0.93 | 9.53 | 8.30 | 10.75 | — |
| — | — | 2.20 | — | +0.06 | 39.2% | 90 | 39.2% | -0.95 | 10.65 | 9.15 | 12.15 | — |
| — | — | 0.70 | — | +0.05 | 39.8% | 91 | 39.8% | -0.96 | 11.50 | 10.25 | 12.75 | — |
| — | — | 2.18 | — | +0.04 | 40.5% | 92 | 40.5% | -0.97 | 12.53 | 11.20 | 13.85 | — |
| — | — | 2.17 | — | +0.03 | 41.1% | 93 | 41.1% | -0.98 | 13.53 | 12.20 | 14.85 | — |
| — | — | 2.16 | — | +0.02 | 41.8% | 94 | 41.8% | -0.99 | 14.57 | 13.30 | 15.85 | — |
| — | — | 2.15 | — | +0.02 | 42.5% | 95 | 42.5% | -1.00 | 15.53 | 14.30 | 16.75 | — |
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.