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 | |
| — | 14.20 | 16.30 | 15.25 | +1.00 | 33.8% | 65 | 33.8% | -0.00 | — | — | 0.04 | — |
| — | 10.25 | 11.75 | 11.00 | +1.00 | 29.4% | 69 | 29.4% | -0.00 | — | — | 0.04 | — |
| — | 7.60 | 10.55 | 9.07 | +0.99 | 28.3% | 70 | 28.3% | -0.01 | — | — | 0.06 | — |
| — | 8.05 | 9.80 | 8.93 | +0.99 | 27.2% | 71 | 27.2% | -0.01 | — | — | 0.04 | — |
| — | 7.25 | 8.70 | 7.97 | +0.98 | 26.2% | 72 | 26.2% | -0.02 | — | — | 0.05 | — |
| — | 4.70 | 7.60 | 6.15 | +0.97 | 25.2% | 73 | 25.2% | -0.03 | — | — | 0.05 | — |
| — | 5.05 | 6.80 | 5.92 | +0.95 | 24.2% | 74 | 24.2% | -0.05 | — | — | 0.71 | — |
| — | 4.15 | 5.85 | 5.00 | +0.93 | 23.2% | 75 | 23.2% | -0.07 | 0.14 | 0.05 | 0.24 | — |
| — | 2.25 | 4.80 | 3.52 | +0.88 | 22.3% | 76 | 22.3% | -0.12 | 0.18 | 0.12 | 0.24 | — |
| — | 2.29 | 4.00 | 3.15 | +0.82 | 21.5% | 77 | 21.5% | -0.18 | 0.27 | 0.22 | 0.32 | — |
| — | 1.65 | 2.34 | 2.00 | +0.73 | 20.9% | 78 | 20.9% | -0.27 | 0.55 | 0.43 | 0.66 | — |
| — | 1.06 | 1.58 | 1.32 | +0.61 | 20.4% | 79 | 20.4% | -0.40 | 0.84 | 0.77 | 0.91 | — |
| — | 0.67 | 0.90 | 0.79 | +0.47 | 20.1% | 80 | 20.1% | -0.54 | 1.30 | 1.15 | 1.46 | — |
| — | 0.36 | 0.56 | 0.46 | +0.33 | 20.0% | 81 | 20.0% | -0.68 | 2.08 | 1.83 | 2.32 | — |
| — | 0.17 | 0.33 | 0.25 | +0.21 | 20.1% | 82 | 20.1% | -0.80 | 2.73 | 2.27 | 3.20 | — |
| — | 0.08 | 0.20 | 0.14 | +0.13 | 20.2% | 83 | 20.2% | -0.89 | 3.54 | 2.67 | 4.40 | — |
| — | — | 0.15 | — | +0.07 | 20.4% | 84 | 20.4% | -0.95 | 4.65 | 3.35 | 5.95 | — |
| — | — | 0.60 | — | +0.04 | 20.7% | 85 | 20.7% | -0.98 | 5.58 | 5.15 | 6.00 | — |
| — | — | 0.06 | — | +0.02 | 21.0% | 86 | 21.0% | -1.00 | 6.83 | 5.90 | 7.75 | — |
| — | — | 0.23 | — | +0.01 | 21.3% | 87 | 21.3% | -1.00 | 7.78 | 6.90 | 8.65 | — |
| — | — | 0.06 | — | +0.01 | 21.7% | 88 | 21.7% | -1.00 | 8.80 | 8.05 | 9.55 | — |
| — | — | 0.90 | — | +0.00 | 22.2% | 89 | 22.2% | -1.00 | 9.25 | 7.75 | 10.75 | — |
| — | — | 0.95 | — | +0.00 | 22.8% | 90 | 22.8% | -1.00 | 10.60 | 9.75 | 11.45 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 91 | 23.4% | -1.00 | 11.28 | 9.65 | 12.90 | — |
| — | — | 0.75 | — | +0.00 | 24.1% | 92 | 24.1% | -1.00 | 13.00 | 12.05 | 13.95 | — |
| — | — | 0.76 | — | +0.00 | 24.9% | 93 | 24.9% | -1.00 | 13.30 | 11.65 | 14.95 | — |
| — | — | 0.76 | — | +0.00 | 25.6% | 94 | 25.6% | -1.00 | 14.80 | 13.65 | 15.95 | — |
| — | — | 0.96 | — | +0.00 | 26.5% | 95 | 26.5% | -1.00 | 15.12 | 13.65 | 16.60 | — |
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.