Spot 79.26
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.15 | 15.70 | 14.43 | +1.00 | 40.9% | 65 | 40.9% | -0.00 | — | — | 0.04 | — |
| — | 8.65 | 11.60 | 10.12 | +1.00 | 35.8% | 69 | — | — | — | — | 0.95 | — |
| — | 7.60 | 10.70 | 9.15 | — | — | 70 | 34.6% | -0.00 | — | — | 0.05 | — |
| — | 6.70 | 9.70 | 8.20 | +1.00 | 33.3% | 71 | 33.3% | -0.00 | — | — | 1.15 | — |
| — | 7.00 | 8.20 | 7.60 | +1.00 | 32.0% | 72 | 32.0% | -0.00 | — | — | 1.15 | — |
| — | 5.75 | 7.70 | 6.72 | +1.00 | 30.6% | 73 | 30.6% | -0.00 | — | — | 0.75 | — |
| — | 3.60 | 6.50 | 5.05 | +0.99 | 28.9% | 74 | 28.9% | -0.01 | — | — | 0.75 | — |
| — | 4.20 | 5.60 | 4.90 | +0.98 | 26.8% | 75 | 26.8% | -0.02 | — | — | 0.10 | — |
| — | 3.00 | 4.25 | 3.62 | +0.96 | 24.7% | 76 | 24.7% | -0.04 | — | — | 0.03 | — |
| — | 1.66 | 2.75 | 2.21 | +0.91 | 23.3% | 77 | 23.3% | -0.09 | 0.09 | 0.05 | 0.12 | — |
| — | 1.30 | 2.17 | 1.74 | +0.82 | 23.0% | 78 | 23.0% | -0.18 | 0.21 | 0.15 | 0.27 | — |
| — | 0.62 | 1.21 | 0.92 | +0.64 | 23.5% | 79 | 23.5% | -0.36 | 0.46 | 0.36 | 0.55 | — |
| — | 0.27 | 0.43 | 0.35 | +0.43 | 24.0% | 80 | 24.0% | -0.58 | 1.01 | 0.87 | 1.15 | — |
| — | 0.08 | 0.18 | 0.13 | +0.24 | 24.3% | 81 | 24.3% | -0.77 | 1.74 | 1.42 | 2.05 | — |
| — | — | 0.10 | — | +0.11 | 24.4% | 82 | 24.4% | -0.90 | 2.62 | 2.41 | 2.82 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 26.3% | 83 | 26.3% | -0.97 | 3.67 | 3.20 | 4.15 | — |
| — | — | 0.08 | — | +0.01 | 26.3% | 84 | 26.3% | -1.00 | 4.38 | 3.90 | 4.85 | — |
| — | — | 0.25 | — | +0.00 | 26.4% | 85 | 26.4% | -1.00 | 5.55 | 4.90 | 6.20 | — |
| — | — | 0.75 | — | +0.00 | 26.9% | 86 | 26.9% | -1.00 | 6.72 | 5.90 | 7.55 | — |
| — | — | 0.75 | — | +0.00 | 27.6% | 87 | 27.6% | -1.00 | 7.97 | 7.10 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 88 | 28.4% | -1.00 | 8.85 | 7.85 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 89 | 29.4% | -1.00 | 9.45 | 8.00 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 90 | 30.3% | -1.00 | 10.30 | 8.85 | 11.75 | — |
| — | — | 0.19 | — | +0.00 | 31.1% | 91 | 31.1% | -1.00 | 11.95 | 11.00 | 12.90 | — |
| — | — | 0.20 | — | +0.00 | 32.0% | 92 | 32.0% | -1.00 | 12.50 | 11.20 | 13.80 | — |
| — | — | 0.51 | — | +0.00 | 32.9% | 93 | 32.9% | -1.00 | 13.47 | 12.20 | 14.75 | — |
| — | — | 2.13 | — | +0.00 | 33.9% | 94 | 33.9% | -1.00 | 15.03 | 14.10 | 15.95 | — |
| — | — | 0.75 | — | +0.00 | 35.0% | 95 | 35.0% | -1.00 | 15.88 | 14.80 | 16.95 | — |
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.