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 | |
| — | 32.95 | 36.70 | 34.83 | — | — | 45 | — | — | — | — | 0.08 | — |
| — | 30.95 | 33.60 | 32.27 | +1.00 | 41.8% | 47.5 | 41.8% | -0.00 | — | — | 0.08 | — |
| — | 28.20 | 31.75 | 29.98 | +1.00 | 39.9% | 50 | — | — | — | — | 0.08 | — |
| — | 23.50 | 26.80 | 25.15 | +0.99 | 35.6% | 55 | 35.6% | -0.01 | — | — | 0.12 | — |
| — | 18.60 | 21.85 | 20.23 | +0.98 | 31.2% | 60 | 31.2% | -0.03 | 0.16 | 0.02 | 0.30 | — |
| — | 14.70 | 15.55 | 15.12 | +0.96 | 27.5% | 65 | 27.5% | -0.06 | 0.24 | 0.14 | 0.35 | — |
| — | 10.10 | 10.90 | 10.50 | +0.89 | 24.6% | 70 | 24.6% | -0.13 | 0.60 | 0.51 | 0.70 | — |
| — | 7.95 | 8.70 | 8.32 | +0.83 | 23.5% | 72.5 | 23.5% | -0.19 | 1.07 | 0.93 | 1.21 | — |
| — | 5.95 | 6.80 | 6.38 | +0.75 | 22.7% | 75 | 22.7% | -0.27 | 1.62 | 1.51 | 1.73 | — |
| — | 4.40 | 4.70 | 4.55 | +0.65 | 22.0% | 77.5 | 22.0% | -0.38 | 2.46 | 2.23 | 2.70 | — |
| — | 2.96 | 3.40 | 3.18 | +0.53 | 21.6% | 80 | 21.6% | -0.49 | 3.65 | 3.55 | 3.75 | — |
| — | 2.02 | 2.31 | 2.17 | +0.41 | 21.4% | 82.5 | 21.4% | -0.61 | 4.97 | 4.75 | 5.20 | — |
| — | 1.23 | 1.62 | 1.43 | +0.30 | 21.3% | 85 | 21.3% | -0.72 | 6.70 | 6.25 | 7.15 | — |
| — | 0.71 | 1.23 | 0.97 | +0.21 | 21.4% | 87.5 | 21.4% | -0.80 | 8.72 | 8.40 | 9.05 | — |
| — | 0.45 | 0.56 | 0.51 | +0.14 | 21.6% | 90 | 21.6% | -0.87 | 10.85 | 10.40 | 11.30 | — |
| — | 0.25 | 0.40 | 0.33 | +0.10 | 21.9% | 92.5 | 21.9% | -0.92 | 13.25 | 13.00 | 13.50 | — |
| — | 0.17 | 0.28 | 0.23 | +0.06 | 22.3% | 95 | 22.3% | -0.96 | 15.53 | 15.15 | 15.90 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 22.8% | 97.5 | 22.8% | -1.00 | 18.30 | 16.85 | 19.75 | — |
| — | 0.06 | 0.14 | 0.10 | +0.03 | 23.3% | 100 | 23.3% | -1.00 | 20.48 | 19.35 | 21.60 | — |
| — | 0.03 | 0.29 | 0.16 | +0.01 | 24.5% | 105 | 24.5% | -1.00 | 25.62 | 24.35 | 26.90 | — |
| — | — | 0.25 | — | +0.01 | 25.8% | 110 | 25.8% | -1.00 | 30.27 | 28.65 | 31.90 | — |
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.