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 | 16.80 | 15.68 | +1.00 | 36.2% | 65 | 36.2% | -0.00 | — | — | 0.04 | — |
| — | 10.55 | 12.05 | 11.30 | +1.00 | 31.9% | 69 | 31.9% | -0.00 | — | — | 1.00 | — |
| — | 9.60 | 11.05 | 10.32 | +0.99 | 30.7% | 70 | 30.7% | -0.01 | — | — | 0.06 | — |
| — | 8.25 | 10.10 | 9.18 | +0.99 | 29.4% | 71 | 29.4% | -0.01 | — | — | 0.99 | — |
| — | 7.25 | 9.05 | 8.15 | +0.98 | 28.2% | 72 | 28.2% | -0.02 | — | — | 0.75 | — |
| — | 6.30 | 8.05 | 7.17 | +0.97 | 27.0% | 73 | 27.0% | -0.03 | — | — | 0.70 | — |
| — | 5.35 | 7.10 | 6.22 | +0.95 | 25.8% | 74 | 25.8% | -0.05 | — | — | 0.56 | — |
| — | 4.45 | 5.50 | 4.97 | +0.93 | 24.6% | 75 | 24.6% | -0.07 | 0.20 | 0.05 | 0.34 | — |
| — | 3.75 | 4.50 | 4.12 | +0.88 | 23.5% | 76 | 23.5% | -0.12 | 0.15 | 0.09 | 0.21 | — |
| — | 2.86 | 3.80 | 3.33 | +0.82 | 22.4% | 77 | 22.4% | -0.18 | 0.22 | 0.08 | 0.36 | — |
| — | 2.03 | 2.82 | 2.42 | +0.73 | 21.5% | 78 | 21.5% | -0.27 | 0.34 | 0.04 | 0.63 | — |
| — | 1.32 | 1.61 | 1.47 | +0.61 | 20.8% | 79 | 20.8% | -0.40 | 0.76 | 0.56 | 0.95 | — |
| — | 0.85 | 1.08 | 0.96 | +0.47 | 20.4% | 80 | 20.4% | -0.54 | 1.14 | 0.97 | 1.30 | — |
| — | 0.49 | 0.79 | 0.64 | +0.33 | 20.2% | 81 | 20.2% | -0.68 | 1.75 | 1.43 | 2.07 | — |
| — | 0.24 | 0.43 | 0.34 | +0.21 | 20.2% | 82 | 20.2% | -0.80 | 2.62 | 2.40 | 2.85 | — |
| — | 0.09 | 0.27 | 0.18 | +0.13 | 20.3% | 83 | 20.3% | -0.89 | 3.44 | 2.97 | 3.90 | — |
| — | 0.06 | 0.20 | 0.13 | +0.07 | 20.5% | 84 | 20.5% | -0.95 | 4.03 | 3.50 | 4.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 20.9% | 85 | 20.9% | -0.98 | 5.15 | 4.75 | 5.55 | — |
| — | 0.02 | 0.20 | 0.11 | +0.02 | 21.3% | 86 | — | — | 5.88 | 5.25 | 6.50 | — |
| — | — | 0.04 | — | — | — | 87 | — | — | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.04 | — | +0.01 | 22.3% | 88 | 22.3% | -1.00 | 7.95 | 7.30 | 8.60 | — |
| — | — | 0.03 | — | +0.00 | 22.9% | 89 | 22.9% | -1.00 | 9.15 | 7.65 | 10.65 | — |
| — | — | 0.60 | — | — | — | 90 | 23.6% | -1.00 | 10.53 | 9.65 | 11.40 | — |
| — | — | 0.10 | — | +0.00 | 24.4% | 91 | 24.4% | -1.00 | 10.85 | 10.10 | 11.60 | — |
| — | — | 0.75 | — | +0.00 | 25.3% | 92 | 25.3% | -1.00 | 12.07 | 11.30 | 12.85 | — |
| — | — | 0.75 | — | — | — | 93 | 26.2% | -1.00 | 13.22 | 12.30 | 14.15 | — |
| — | — | 1.15 | — | +0.00 | 27.2% | 94 | 27.2% | -1.00 | 14.20 | 12.30 | 16.10 | — |
| — | — | 0.95 | — | +0.00 | 28.3% | 95 | 28.3% | -1.00 | 15.43 | 14.10 | 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.