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 | |
| — | 23.65 | 27.25 | 25.45 | +0.96 | 47.7% | 55 | 47.7% | -0.04 | — | — | 0.58 | — |
| — | 22.25 | 24.95 | 23.60 | +0.94 | 46.4% | 57.5 | 46.4% | -0.06 | 0.56 | 0.18 | 0.95 | — |
| — | 19.05 | 22.80 | 20.93 | +0.92 | 45.1% | 60 | 45.1% | -0.08 | 0.74 | 0.51 | 0.98 | — |
| — | 17.75 | 19.70 | 18.73 | +0.90 | 44.0% | 62.5 | 44.0% | -0.11 | 0.91 | 0.42 | 1.40 | — |
| — | 15.35 | 18.30 | 16.82 | +0.86 | 43.0% | 65 | 43.0% | -0.14 | 1.20 | 0.90 | 1.50 | — |
| — | 13.95 | 15.25 | 14.60 | +0.83 | 42.2% | 67.5 | 42.2% | -0.18 | 1.64 | 1.42 | 1.85 | — |
| 962 | 11.40 | 13.35 | 12.38 | +0.78 | 41.5% | 70 | 41.5% | -0.22 | 2.26 | 1.72 | 2.80 | 1,461 |
| 747 | 10.35 | 11.80 | 11.07 | +0.73 | 40.8% | 72.5 | 40.8% | -0.28 | 3.08 | 2.30 | 3.85 | 6,272 |
| 3,057 | 8.30 | 10.05 | 9.18 | +0.67 | 40.3% | 75 | 40.3% | -0.33 | 3.85 | 3.50 | 4.20 | 2,686 |
| 732 | 6.85 | 9.20 | 8.03 | +0.61 | 39.8% | 77.5 | 39.8% | -0.39 | 4.97 | 4.75 | 5.20 | 913 |
| 1,054 | 5.55 | 7.00 | 6.28 | +0.55 | 39.4% | 80 | 39.4% | -0.46 | 6.10 | 5.60 | 6.60 | 1,745 |
| 718 | 3.95 | 6.75 | 5.35 | +0.49 | 39.1% | 82.5 | 39.1% | -0.52 | 7.25 | 6.60 | 7.90 | 502 |
| 1,162 | 4.15 | 5.55 | 4.85 | +0.43 | 38.9% | 85 | 38.9% | -0.59 | 8.68 | 7.80 | 9.55 | 365 |
| 305 | 2.89 | 4.55 | 3.72 | +0.37 | 38.7% | 87.5 | 38.7% | -0.65 | 10.85 | 9.15 | 12.55 | 141 |
| — | 2.68 | 3.05 | 2.87 | +0.31 | 38.5% | 90 | 38.5% | -0.70 | 12.35 | 10.65 | 14.05 | — |
| — | 1.82 | 2.36 | 2.09 | +0.26 | 38.5% | 92.5 | 38.5% | -0.76 | 14.57 | 13.65 | 15.50 | — |
| — | 1.41 | 2.19 | 1.80 | +0.22 | 38.4% | 95 | 38.4% | -0.80 | 16.48 | 15.45 | 17.50 | — |
| — | 1.10 | 1.81 | 1.46 | +0.18 | 38.5% | 97.5 | 38.5% | -0.85 | 18.48 | 17.45 | 19.50 | — |
| — | 1.05 | 1.26 | 1.16 | +0.15 | 38.5% | 100 | 38.5% | -0.88 | 20.90 | 19.10 | 22.70 | — |
| — | 0.35 | 1.04 | 0.69 | +0.10 | 38.8% | 105 | 38.8% | -0.94 | 25.80 | 24.55 | 27.05 | — |
| — | 0.35 | 0.70 | 0.53 | +0.07 | 39.2% | 110 | 39.2% | -0.98 | 30.32 | 28.55 | 32.10 | — |
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.