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 | |
| — | 12.70 | 16.70 | 14.70 | +0.98 | 33.0% | 65 | 33.0% | -0.02 | — | — | 0.08 | — |
| — | 10.25 | 12.30 | 11.28 | +0.95 | 29.4% | 69 | 29.4% | -0.05 | — | — | 2.24 | — |
| — | 9.25 | 11.35 | 10.30 | +0.94 | 28.4% | 70 | 28.4% | -0.06 | — | — | 0.45 | — |
| — | 7.90 | 10.70 | 9.30 | +0.93 | 27.4% | 71 | 27.4% | -0.07 | — | — | 2.28 | — |
| — | 7.20 | 9.25 | 8.22 | +0.91 | 26.4% | 72 | 26.4% | -0.09 | — | — | 2.31 | — |
| — | 6.05 | 8.30 | 7.17 | +0.89 | 25.4% | 73 | 25.4% | -0.11 | 0.27 | 0.17 | 0.36 | — |
| — | 5.55 | 7.15 | 6.35 | +0.87 | 24.5% | 74 | 24.5% | -0.13 | 0.41 | 0.24 | 0.58 | — |
| — | 4.60 | 6.15 | 5.38 | +0.83 | 23.6% | 75 | 23.6% | -0.17 | 0.57 | 0.35 | 0.80 | — |
| — | 3.75 | 5.60 | 4.67 | +0.79 | 22.8% | 76 | 22.8% | -0.22 | 0.64 | 0.50 | 0.77 | — |
| — | 2.80 | 4.40 | 3.60 | +0.73 | 22.1% | 77 | 22.1% | -0.27 | 0.95 | 0.72 | 1.19 | — |
| — | 2.62 | 3.50 | 3.06 | +0.66 | 21.5% | 78 | 21.5% | -0.34 | 1.31 | 1.00 | 1.63 | — |
| — | 2.00 | 2.48 | 2.24 | +0.59 | 21.1% | 79 | 21.1% | -0.42 | 1.62 | 1.39 | 1.85 | — |
| — | 1.55 | 2.19 | 1.87 | +0.50 | 20.7% | 80 | 20.7% | -0.50 | 2.15 | 1.87 | 2.43 | — |
| — | 1.10 | 1.74 | 1.42 | +0.42 | 20.5% | 81 | 20.5% | -0.59 | 2.58 | 1.30 | 3.85 | — |
| — | 0.76 | 1.33 | 1.04 | +0.34 | 20.3% | 82 | 20.3% | -0.68 | 3.31 | 1.96 | 4.65 | — |
| — | 0.53 | 0.96 | 0.74 | +0.27 | 20.3% | 83 | 20.3% | -0.75 | 4.03 | 2.70 | 5.35 | — |
| — | 0.36 | 0.72 | 0.54 | +0.20 | 20.4% | 84 | 20.4% | -0.82 | 4.50 | 2.84 | 6.15 | — |
| — | 0.28 | 0.46 | 0.37 | +0.15 | 20.5% | 85 | 20.5% | -0.88 | 5.67 | 5.35 | 6.00 | — |
| — | 0.23 | 0.35 | 0.29 | +0.11 | 20.7% | 86 | 20.7% | -0.92 | 7.00 | 6.05 | 7.95 | — |
| — | 0.10 | 0.20 | 0.15 | +0.08 | 21.0% | 87 | 21.0% | -0.96 | 8.00 | 6.35 | 9.65 | — |
| — | — | 0.80 | — | +0.06 | 21.4% | 88 | 21.4% | -0.98 | 8.35 | 6.65 | 10.05 | — |
| — | — | 0.55 | — | +0.04 | 21.9% | 89 | 21.9% | -1.00 | 9.68 | 8.10 | 11.25 | — |
| — | — | 1.00 | — | +0.03 | 22.4% | 90 | 22.4% | -1.00 | 10.70 | 8.75 | 12.65 | — |
| — | — | 2.16 | — | +0.02 | 23.0% | 91 | 23.0% | -1.00 | 11.90 | 10.15 | 13.65 | — |
| — | — | 2.15 | — | +0.02 | 23.6% | 92 | 23.6% | -1.00 | 12.78 | 10.90 | 14.65 | — |
| — | — | 0.63 | — | +0.02 | 24.4% | 93 | 24.4% | -1.00 | 13.78 | 11.90 | 15.65 | — |
| — | — | 1.15 | — | +0.01 | 25.1% | 94 | 25.1% | -1.00 | 14.75 | 12.90 | 16.60 | — |
| — | — | 0.95 | — | +0.01 | 26.0% | 95 | — | — | 15.47 | 13.90 | 17.05 | — |
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.