Spot 79.31
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.50 | 14.85 | 14.18 | — | — | 65 | — | — | — | — | 0.23 | — |
| — | 10.55 | 13.75 | 12.15 | — | — | 67 | — | — | — | — | 1.55 | — |
| — | 9.55 | 12.80 | 11.18 | — | — | 68 | — | — | — | — | 1.26 | — |
| — | 9.05 | 11.80 | 10.43 | — | — | 69 | — | — | — | — | 1.35 | — |
| — | 8.20 | 9.95 | 9.07 | — | — | 70 | — | — | — | — | 0.09 | — |
| — | 7.20 | 9.05 | 8.12 | — | — | 71 | — | — | — | — | 0.26 | — |
| — | 6.70 | 8.15 | 7.42 | — | — | 72 | — | — | — | — | 0.20 | — |
| — | 5.25 | 6.90 | 6.08 | — | — | 73 | — | — | — | — | 0.11 | — |
| — | 5.20 | 6.00 | 5.60 | — | — | 74 | — | — | 0.19 | 0.06 | 0.32 | — |
| — | 3.30 | 5.90 | 4.60 | — | — | 75 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 3.15 | 4.25 | 3.70 | — | — | 76 | — | — | 0.28 | 0.21 | 0.36 | — |
| — | 2.00 | 4.30 | 3.15 | — | — | 77 | — | — | 0.44 | 0.38 | 0.50 | — |
| — | 1.79 | 2.39 | 2.09 | — | — | 78 | — | — | 0.69 | 0.65 | 0.72 | — |
| — | 1.42 | 1.93 | 1.68 | — | — | 79 | — | — | 1.09 | 1.01 | 1.18 | — |
| — | 1.00 | 1.05 | 1.02 | — | — | 80 | — | — | 1.60 | 1.51 | 1.69 | — |
| — | 0.64 | 0.77 | 0.70 | — | — | 81 | — | — | 2.33 | 1.73 | 2.93 | — |
| — | 0.42 | 0.44 | 0.43 | — | — | 82 | — | — | 3.73 | 2.80 | 4.65 | — |
| — | 0.16 | 0.43 | 0.29 | — | — | 83 | — | — | 4.30 | 3.50 | 5.10 | — |
| — | 0.13 | 0.23 | 0.18 | — | — | 84 | — | — | 5.15 | 4.55 | 5.75 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 85 | — | — | 5.65 | 5.15 | 6.15 | — |
| — | 0.01 | 0.19 | 0.10 | — | — | 86 | — | — | 6.92 | 6.15 | 7.70 | — |
| — | — | 0.08 | — | — | — | 87 | — | — | 7.92 | 7.15 | 8.70 | — |
| — | — | 0.48 | — | — | — | 88 | — | — | 8.93 | 8.15 | 9.70 | — |
| — | — | 0.29 | — | — | — | 89 | — | — | 10.03 | 9.15 | 10.90 | — |
| — | — | 0.08 | — | — | — | 90 | — | — | 10.22 | 8.60 | 11.85 | 0 |
| — | — | 0.03 | — | — | — | 91 | — | — | 11.90 | 11.15 | 12.65 | — |
| — | — | 0.75 | — | — | — | 92 | — | — | 12.88 | 12.10 | 13.65 | — |
| — | — | 0.75 | — | — | — | 93 | — | — | 13.93 | 12.95 | 14.90 | — |
| — | — | 0.56 | — | — | — | 94 | — | — | 14.32 | 12.75 | 15.90 | — |
| — | — | 0.30 | — | — | — | 95 | — | — | 15.82 | 14.10 | 17.55 | — |
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.