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 | |
| — | 13.10 | 17.05 | 15.07 | +0.98 | 35.0% | 65 | 35.0% | -0.02 | — | — | 0.75 | — |
| — | 10.10 | 13.10 | 11.60 | +0.95 | 30.3% | 69 | — | — | — | — | 0.75 | — |
| — | 9.10 | 11.50 | 10.30 | +0.94 | 29.0% | 70 | 29.0% | -0.06 | — | — | 0.78 | — |
| — | 8.20 | 11.20 | 9.70 | +0.93 | 27.7% | 71 | 27.7% | -0.07 | — | — | 0.96 | — |
| — | 7.20 | 9.55 | 8.38 | +0.91 | 26.5% | 72 | 26.5% | -0.09 | — | — | 0.96 | — |
| — | 6.80 | 7.85 | 7.33 | +0.89 | 25.3% | 73 | — | — | 0.32 | 0.02 | 0.61 | — |
| — | 5.35 | 6.95 | 6.15 | +0.87 | 24.2% | 74 | 24.2% | -0.13 | 0.46 | 0.25 | 0.66 | — |
| — | 5.05 | 6.00 | 5.53 | +0.83 | 23.2% | 75 | 23.2% | -0.17 | 0.39 | 0.27 | 0.51 | — |
| — | 3.35 | 5.15 | 4.25 | +0.79 | 22.4% | 76 | 22.4% | -0.22 | 0.62 | 0.51 | 0.74 | — |
| — | 2.99 | 5.05 | 4.02 | +0.73 | 21.7% | 77 | 21.7% | -0.27 | 1.06 | 0.62 | 1.51 | — |
| — | 2.79 | 4.20 | 3.50 | +0.66 | 21.1% | 78 | 21.1% | -0.34 | 1.16 | 0.99 | 1.32 | — |
| — | 2.22 | 3.25 | 2.73 | +0.59 | 20.6% | 79 | — | — | 1.61 | 1.34 | 1.88 | — |
| — | 1.78 | 2.20 | 1.99 | +0.50 | 20.2% | 80 | 20.2% | -0.50 | 2.15 | 1.79 | 2.50 | — |
| — | 1.30 | 1.85 | 1.57 | +0.42 | 19.9% | 81 | 19.9% | -0.59 | 2.43 | 2.11 | 2.75 | — |
| — | 0.89 | 1.27 | 1.08 | +0.34 | 19.8% | 82 | 19.8% | -0.68 | 3.03 | 2.61 | 3.45 | — |
| — | 0.50 | 1.24 | 0.87 | +0.27 | 19.7% | 83 | 19.7% | -0.75 | 4.17 | 3.30 | 5.05 | — |
| — | 0.33 | 0.90 | 0.61 | +0.20 | 19.7% | 84 | 19.7% | -0.82 | 4.72 | 3.60 | 5.85 | 3 |
| 55 | 0.30 | 0.57 | 0.43 | +0.15 | 19.8% | 85 | 19.8% | -0.88 | 5.65 | 4.60 | 6.70 | 2 |
| — | 0.23 | 0.46 | 0.34 | +0.11 | 20.0% | 86 | 20.0% | -0.92 | 6.15 | 5.50 | 6.80 | — |
| — | 0.12 | 0.27 | 0.20 | +0.08 | 20.2% | 87 | 20.2% | -0.96 | 7.38 | 6.05 | 8.70 | — |
| — | 0.04 | 0.30 | 0.17 | +0.06 | 20.6% | 88 | 20.6% | -0.98 | 8.57 | 6.90 | 10.25 | — |
| — | — | 0.96 | — | +0.04 | 21.0% | 89 | 21.0% | -1.00 | 9.28 | 7.30 | 11.25 | — |
| — | — | 1.00 | — | +0.03 | 21.5% | 90 | 21.5% | -1.00 | 10.22 | 8.30 | 12.15 | — |
| — | — | 1.15 | — | +0.02 | 22.1% | 91 | 22.1% | -1.00 | 11.28 | 9.30 | 13.25 | — |
| — | — | 1.16 | — | +0.02 | 22.8% | 92 | 22.8% | -1.00 | 12.28 | 10.30 | 14.25 | — |
| — | — | 0.63 | — | +0.02 | 23.5% | 93 | 23.5% | -1.00 | 13.28 | 11.30 | 15.25 | — |
| — | — | 0.75 | — | +0.01 | 24.3% | 94 | 24.3% | -1.00 | 14.28 | 12.30 | 16.25 | — |
| — | — | 1.15 | — | +0.01 | 25.1% | 95 | 25.1% | -1.00 | 15.28 | 13.30 | 17.25 | — |
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.