Spot 79.62
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.55 | 15.95 | 15.25 | +1.00 | 42.8% | 65 | 42.8% | -0.00 | — | — | 0.04 | — |
| — | 9.70 | 12.20 | 10.95 | +1.00 | 37.6% | 69 | 37.6% | -0.00 | — | — | 2.12 | — |
| — | 9.20 | 10.95 | 10.07 | +1.00 | 36.1% | 70 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 8.15 | 10.00 | 9.07 | +1.00 | 34.7% | 71 | 34.7% | -0.00 | — | — | 0.75 | — |
| — | 7.20 | 8.95 | 8.07 | +1.00 | 33.2% | 72 | 33.2% | -0.00 | — | — | 0.75 | — |
| — | 6.35 | 8.75 | 7.55 | +1.00 | 31.6% | 73 | 31.6% | -0.00 | — | — | 0.75 | — |
| — | 5.55 | 7.50 | 6.53 | +0.99 | 29.9% | 74 | 29.9% | -0.01 | — | — | 0.75 | — |
| — | 3.35 | 6.00 | 4.67 | +0.98 | 28.0% | 75 | 28.0% | -0.02 | — | — | 0.10 | — |
| — | 3.40 | 4.25 | 3.83 | +0.96 | 25.8% | 76 | 25.8% | -0.04 | — | — | 0.12 | — |
| — | 2.53 | 4.05 | 3.29 | +0.91 | 23.8% | 77 | 23.8% | -0.09 | 0.06 | 0.02 | 0.09 | — |
| — | 1.63 | 3.50 | 2.56 | +0.82 | 22.4% | 78 | 22.4% | -0.18 | 0.15 | 0.11 | 0.20 | — |
| — | 1.05 | 1.19 | 1.12 | +0.64 | 21.8% | 79 | 21.8% | -0.36 | 0.39 | 0.29 | 0.49 | — |
| — | 0.45 | 0.75 | 0.60 | +0.43 | 21.9% | 80 | 21.9% | -0.58 | 0.94 | 0.74 | 1.13 | — |
| — | — | 0.35 | — | +0.24 | 22.1% | 81 | 22.1% | -0.77 | 1.56 | 1.30 | 1.82 | — |
| — | 0.05 | 0.15 | 0.10 | +0.11 | 22.3% | 82 | 22.3% | -0.90 | 2.28 | 1.99 | 2.57 | — |
| — | 0.03 | 0.15 | 0.09 | +0.04 | 22.4% | 83 | 22.4% | -0.97 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.02 | — | +0.01 | 22.4% | 84 | 22.4% | -1.00 | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 85 | 22.5% | -1.00 | 5.28 | 5.05 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 22.7% | 86 | 22.7% | -1.00 | 5.53 | 4.55 | 6.50 | — |
| — | — | 0.38 | — | +0.00 | 23.0% | 87 | 23.0% | -1.00 | 6.92 | 6.30 | 7.55 | — |
| — | — | 0.19 | — | +0.00 | 23.5% | 88 | 23.5% | -1.00 | 7.95 | 7.35 | 8.55 | — |
| — | — | 0.20 | — | +0.00 | 24.2% | 89 | 24.2% | -1.00 | 9.93 | 9.20 | 10.65 | — |
| — | — | 0.75 | — | +0.00 | 24.9% | 90 | 24.9% | -1.00 | 10.25 | 9.35 | 11.15 | — |
| — | — | 0.85 | — | +0.00 | 25.8% | 91 | 25.8% | -1.00 | 11.15 | 10.25 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 92 | 26.8% | -1.00 | 12.47 | 11.30 | 13.65 | — |
| — | — | 0.95 | — | +0.00 | 27.8% | 93 | 27.8% | -1.00 | 13.38 | 12.20 | 14.55 | — |
| — | — | 0.95 | — | +0.00 | 28.9% | 94 | 28.9% | -1.00 | 14.40 | 12.85 | 15.95 | — |
| — | — | 0.30 | — | +0.00 | 30.1% | 95 | 30.1% | -1.00 | 15.18 | 13.50 | 16.85 | — |
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.