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 | |
| — | 33.25 | 37.10 | 35.17 | +0.99 | 39.6% | 45 | 39.6% | -0.01 | — | — | 2.16 | — |
| — | 30.85 | 34.70 | 32.77 | +0.99 | 37.1% | 47.5 | 37.1% | -0.01 | — | — | 0.16 | — |
| — | 28.30 | 32.20 | 30.25 | +0.99 | 34.9% | 50 | 34.9% | -0.01 | — | — | 0.38 | — |
| — | 25.00 | 26.25 | 25.62 | +0.98 | 31.5% | 55 | 31.5% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 20.20 | 21.55 | 20.88 | +0.95 | 28.8% | 60 | 28.8% | -0.05 | 0.28 | 0.17 | 0.39 | — |
| — | 15.40 | 16.90 | 16.15 | +0.91 | 26.5% | 65 | 26.5% | -0.09 | 0.56 | 0.45 | 0.66 | — |
| — | 11.20 | 12.55 | 11.88 | +0.83 | 24.7% | 70 | 24.7% | -0.17 | 1.13 | 1.01 | 1.25 | — |
| — | 8.50 | 10.55 | 9.53 | +0.78 | 24.0% | 72.5 | 24.0% | -0.23 | 1.69 | 1.41 | 1.96 | — |
| — | 6.65 | 8.50 | 7.58 | +0.71 | 23.4% | 75 | 23.4% | -0.30 | 2.40 | 2.23 | 2.56 | — |
| — | 5.05 | 6.95 | 6.00 | +0.63 | 22.9% | 77.5 | 22.9% | -0.38 | 3.13 | 2.87 | 3.40 | — |
| — | 4.05 | 5.00 | 4.53 | +0.55 | 22.5% | 80 | 22.5% | -0.47 | 4.40 | 4.15 | 4.65 | — |
| — | 3.20 | 3.80 | 3.50 | +0.46 | 22.2% | 82.5 | 22.2% | -0.56 | 6.00 | 5.35 | 6.65 | — |
| — | 2.50 | 2.90 | 2.70 | +0.38 | 22.0% | 85 | 22.0% | -0.65 | 7.72 | 6.85 | 8.60 | — |
| — | 1.91 | 2.23 | 2.07 | +0.30 | 21.9% | 87.5 | 21.9% | -0.73 | 9.38 | 8.45 | 10.30 | — |
| — | 1.03 | 1.51 | 1.27 | +0.24 | 21.9% | 90 | 21.9% | -0.80 | 10.85 | 10.35 | 11.35 | — |
| — | 0.79 | 1.26 | 1.02 | +0.18 | 22.0% | 92.5 | 22.0% | -0.86 | 13.03 | 12.40 | 13.65 | — |
| — | 0.65 | 0.91 | 0.78 | +0.14 | 22.2% | 95 | 22.2% | -0.90 | 15.35 | 14.95 | 15.75 | — |
| — | 0.45 | 0.61 | 0.53 | +0.10 | 22.4% | 97.5 | 22.4% | -0.94 | 18.30 | 16.95 | 19.65 | — |
| — | 0.17 | 0.40 | 0.28 | +0.08 | 22.7% | 100 | 22.7% | -0.99 | 20.20 | 18.25 | 22.15 | — |
| — | 0.15 | 0.35 | 0.25 | +0.05 | 23.4% | 105 | 23.4% | -1.00 | 25.23 | 23.25 | 27.20 | — |
| — | 0.05 | 0.23 | 0.14 | +0.03 | 24.3% | 110 | 24.3% | -1.00 | 30.23 | 28.30 | 32.15 | — |
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.