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 | |
| — | 33.30 | 36.30 | 34.80 | +0.99 | 39.4% | 45 | 39.4% | -0.01 | — | — | 0.15 | — |
| — | 30.90 | 34.25 | 32.58 | +0.99 | 36.9% | 47.5 | 36.9% | -0.01 | — | — | 0.16 | — |
| — | 28.30 | 31.35 | 29.82 | +0.99 | 34.8% | 50 | 34.8% | -0.01 | — | — | 0.17 | — |
| — | 23.50 | 26.50 | 25.00 | +0.98 | 31.3% | 55 | 31.3% | -0.02 | 0.15 | 0.09 | 0.21 | — |
| — | 19.00 | 20.90 | 19.95 | +0.95 | 28.5% | 60 | 28.5% | -0.05 | 0.32 | 0.22 | 0.41 | — |
| — | 14.50 | 16.80 | 15.65 | +0.91 | 26.2% | 65 | 26.2% | -0.09 | 0.60 | 0.40 | 0.81 | — |
| — | 10.90 | 11.80 | 11.35 | +0.83 | 24.4% | 70 | 24.4% | -0.17 | 1.26 | 1.10 | 1.42 | — |
| — | 8.55 | 9.85 | 9.20 | +0.78 | 23.6% | 72.5 | 23.6% | -0.23 | 1.75 | 1.60 | 1.89 | — |
| — | 7.00 | 7.95 | 7.47 | +0.71 | 23.0% | 75 | 23.0% | -0.30 | 2.35 | 2.13 | 2.56 | — |
| — | 5.80 | 6.15 | 5.97 | +0.63 | 22.5% | 77.5 | 22.5% | -0.38 | 3.27 | 2.90 | 3.65 | — |
| — | 4.10 | 4.85 | 4.47 | +0.55 | 22.1% | 80 | 22.1% | -0.47 | 4.42 | 4.15 | 4.70 | — |
| — | 2.97 | 3.55 | 3.26 | +0.46 | 21.8% | 82.5 | 21.8% | -0.56 | 5.78 | 5.50 | 6.05 | — |
| — | 2.33 | 2.81 | 2.57 | +0.38 | 21.7% | 85 | 21.7% | -0.65 | 7.80 | 7.05 | 8.55 | — |
| — | 1.70 | 2.12 | 1.91 | +0.30 | 21.6% | 87.5 | 21.6% | -0.73 | 9.30 | 8.00 | 10.60 | — |
| — | 1.02 | 1.54 | 1.28 | +0.24 | 21.6% | 90 | 21.6% | -0.80 | 11.43 | 9.65 | 13.20 | — |
| — | 0.79 | 1.00 | 0.90 | +0.18 | 21.7% | 92.5 | 21.7% | -0.86 | 13.28 | 11.70 | 14.85 | — |
| — | 0.41 | 0.75 | 0.58 | +0.14 | 21.9% | 95 | 21.9% | -0.90 | 15.72 | 15.15 | 16.30 | — |
| — | 0.40 | 0.58 | 0.49 | +0.10 | 22.2% | 97.5 | 22.2% | -0.94 | 18.18 | 17.70 | 18.65 | — |
| — | 0.12 | 0.54 | 0.33 | +0.08 | 22.5% | 100 | 22.5% | -0.99 | 20.62 | 19.10 | 22.15 | — |
| — | 0.02 | 0.34 | 0.18 | +0.05 | 23.4% | 105 | 23.4% | -1.00 | 25.55 | 24.30 | 26.80 | — |
| — | 0.07 | 0.16 | 0.12 | +0.03 | 24.3% | 110 | 24.3% | -1.00 | 30.27 | 28.60 | 31.95 | — |
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.