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 | |
| — | 33.20 | 37.10 | 35.15 | +1.00 | 43.7% | 45 | 43.7% | -0.00 | — | — | 0.08 | — |
| — | 31.05 | 34.55 | 32.80 | +1.00 | 42.2% | 47.5 | 42.2% | -0.00 | — | — | 0.08 | — |
| — | 28.35 | 32.15 | 30.25 | +1.00 | 40.3% | 50 | 40.3% | -0.01 | — | — | 0.08 | — |
| — | 23.05 | 27.20 | 25.12 | +0.99 | 35.8% | 55 | 35.8% | -0.01 | — | — | 0.12 | — |
| — | 18.70 | 21.75 | 20.23 | +0.98 | 31.4% | 60 | 31.4% | -0.03 | 0.10 | 0.01 | 0.19 | — |
| — | 13.65 | 16.35 | 15.00 | +0.96 | 27.7% | 65 | 27.7% | -0.06 | 0.33 | 0.18 | 0.47 | — |
| — | 9.60 | 11.70 | 10.65 | +0.89 | 24.8% | 70 | 24.8% | -0.13 | 0.61 | 0.53 | 0.70 | — |
| — | 8.25 | 9.45 | 8.85 | +0.83 | 23.7% | 72.5 | 23.7% | -0.19 | 1.00 | 0.97 | 1.03 | — |
| — | 6.25 | 6.80 | 6.53 | +0.75 | 22.9% | 75 | 22.9% | -0.27 | 1.51 | 1.38 | 1.64 | — |
| — | 4.70 | 5.25 | 4.97 | +0.65 | 22.3% | 77.5 | 22.3% | -0.38 | 2.28 | 2.08 | 2.48 | — |
| — | 3.30 | 3.45 | 3.38 | +0.53 | 21.8% | 80 | 21.8% | -0.49 | 3.50 | 3.40 | 3.60 | — |
| — | 2.16 | 2.40 | 2.28 | +0.41 | 21.6% | 82.5 | 21.6% | -0.61 | 5.00 | 4.75 | 5.25 | — |
| — | 1.29 | 1.75 | 1.52 | +0.30 | 21.5% | 85 | 21.5% | -0.72 | 6.50 | 6.25 | 6.75 | — |
| — | 0.78 | 1.00 | 0.89 | +0.21 | 21.5% | 87.5 | 21.5% | -0.80 | 8.85 | 8.05 | 9.65 | — |
| — | 0.50 | 0.60 | 0.55 | +0.14 | 21.7% | 90 | 21.7% | -0.87 | 10.53 | 10.10 | 10.95 | — |
| — | 0.35 | 0.51 | 0.43 | +0.10 | 22.0% | 92.5 | 22.0% | -0.92 | 12.88 | 12.45 | 13.30 | — |
| — | 0.14 | 0.33 | 0.23 | +0.06 | 22.4% | 95 | 22.4% | -0.96 | 15.25 | 14.75 | 15.75 | — |
| — | 0.13 | 0.21 | 0.17 | +0.04 | 22.8% | 97.5 | 22.8% | -1.00 | 17.70 | 15.80 | 19.60 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 23.3% | 100 | 23.3% | -1.00 | 20.25 | 18.30 | 22.20 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 24.4% | 105 | 24.4% | -1.00 | 25.12 | 23.30 | 26.95 | — |
| — | — | 0.13 | — | +0.01 | 25.7% | 110 | 25.7% | -1.00 | 30.35 | 28.85 | 31.85 | — |
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.