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 | |
| — | 24.15 | 27.80 | 25.98 | +0.94 | 47.4% | 55 | 47.4% | -0.06 | 0.61 | 0.30 | 0.92 | — |
| — | 22.55 | 25.60 | 24.07 | +0.92 | 46.1% | 57.5 | 46.1% | -0.08 | 0.69 | 0.30 | 1.08 | — |
| — | 19.70 | 23.40 | 21.55 | +0.90 | 45.0% | 60 | 45.0% | -0.10 | 0.94 | 0.74 | 1.13 | — |
| — | 17.80 | 21.20 | 19.50 | +0.87 | 44.0% | 62.5 | 44.0% | -0.13 | 1.54 | 1.20 | 1.89 | — |
| — | 15.65 | 18.95 | 17.30 | +0.84 | 43.1% | 65 | 43.1% | -0.16 | 1.63 | 1.26 | 2.00 | — |
| — | 13.60 | 17.30 | 15.45 | +0.81 | 42.4% | 67.5 | 42.4% | -0.20 | 2.25 | 1.73 | 2.78 | — |
| — | 11.90 | 15.50 | 13.70 | +0.76 | 41.7% | 70 | 41.7% | -0.24 | 3.06 | 2.51 | 3.60 | — |
| — | 10.20 | 13.85 | 12.03 | +0.72 | 41.1% | 72.5 | 41.1% | -0.29 | 3.77 | 3.20 | 4.35 | — |
| — | 9.80 | 10.75 | 10.28 | +0.67 | 40.6% | 75 | 40.6% | -0.34 | 4.45 | 3.45 | 5.45 | — |
| — | 8.40 | 9.40 | 8.90 | +0.62 | 40.2% | 77.5 | 40.2% | -0.39 | 6.25 | 5.55 | 6.95 | — |
| — | 7.10 | 8.95 | 8.03 | +0.56 | 39.9% | 80 | 39.9% | -0.45 | 7.03 | 6.75 | 7.30 | — |
| — | 5.75 | 7.20 | 6.47 | +0.51 | 39.6% | 82.5 | 39.6% | -0.50 | 8.47 | 7.75 | 9.20 | — |
| — | 5.25 | 5.65 | 5.45 | +0.45 | 39.3% | 85 | 39.3% | -0.56 | 9.72 | 9.05 | 10.40 | — |
| — | 3.80 | 5.85 | 4.83 | +0.40 | 39.2% | 87.5 | 39.2% | -0.61 | 11.07 | 9.85 | 12.30 | — |
| — | 3.65 | 3.85 | 3.75 | +0.35 | 39.0% | 90 | 39.0% | -0.67 | 13.43 | 12.15 | 14.70 | — |
| — | 2.63 | 3.35 | 2.99 | +0.31 | 38.9% | 92.5 | 38.9% | -0.71 | 15.05 | 13.20 | 16.90 | — |
| — | 2.50 | 3.30 | 2.90 | +0.27 | 38.8% | 95 | 38.8% | -0.76 | 17.05 | 15.20 | 18.90 | — |
| — | 1.87 | 2.66 | 2.27 | +0.23 | 38.8% | 97.5 | 38.8% | -0.80 | 18.90 | 17.30 | 20.50 | — |
| — | 1.33 | 2.30 | 1.81 | +0.20 | 38.8% | 100 | 38.8% | -0.84 | 21.25 | 20.40 | 22.10 | — |
| — | 1.03 | 1.26 | 1.15 | +0.14 | 38.9% | 105 | 38.9% | -0.90 | 25.80 | 24.70 | 26.90 | — |
| — | 0.64 | 1.13 | 0.89 | +0.10 | 39.0% | 110 | 39.0% | -0.95 | 30.50 | 28.70 | 32.30 | — |
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.