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 | |
| — | 13.55 | 15.85 | 14.70 | — | — | 65 | — | — | — | — | 0.53 | — |
| — | 11.20 | 14.55 | 12.88 | — | — | 67 | — | — | — | — | 1.77 | — |
| — | 10.10 | 13.55 | 11.82 | — | — | 68 | — | — | — | — | 1.80 | — |
| — | 9.15 | 11.90 | 10.53 | — | — | 69 | — | — | — | — | 0.95 | — |
| — | 7.75 | 10.25 | 9.00 | — | — | 70 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 7.50 | 9.95 | 8.72 | — | — | 71 | — | — | 0.24 | 0.04 | 0.45 | — |
| — | 6.65 | 8.15 | 7.40 | — | — | 72 | — | — | — | — | 0.47 | — |
| — | 5.70 | 8.80 | 7.25 | — | — | 73 | — | — | 0.28 | 0.06 | 0.50 | — |
| — | 4.85 | 6.20 | 5.53 | — | — | 74 | — | — | 0.72 | 0.27 | 1.18 | — |
| — | 3.15 | 6.35 | 4.75 | — | — | 75 | — | — | 0.43 | 0.38 | 0.49 | — |
| — | 3.70 | 5.45 | 4.58 | — | — | 76 | — | — | 0.61 | 0.58 | 0.65 | — |
| — | 2.82 | 4.70 | 3.76 | — | — | 77 | — | — | 0.70 | 0.39 | 1.02 | — |
| — | 2.60 | 3.60 | 3.10 | — | — | 78 | — | — | 1.27 | 1.13 | 1.41 | — |
| — | 0.76 | 3.80 | 2.28 | — | — | 79 | — | — | 1.32 | 0.76 | 1.89 | — |
| — | 1.37 | 1.78 | 1.57 | — | — | 80 | — | — | 2.17 | 2.05 | 2.29 | — |
| — | 1.14 | 1.36 | 1.25 | +0.37 | 33.2% | 81 | 33.2% | -0.63 | 2.15 | 1.44 | 2.86 | — |
| — | 0.80 | 1.00 | 0.90 | +0.30 | 33.6% | 82 | 33.6% | -0.71 | 3.92 | 3.20 | 4.65 | — |
| — | 0.49 | 0.73 | 0.61 | — | — | 83 | 34.1% | -0.77 | 3.77 | 2.93 | 4.60 | — |
| — | 0.40 | 0.90 | 0.65 | +0.18 | 34.9% | 84 | 34.9% | -0.82 | 4.88 | 4.35 | 5.40 | — |
| — | 0.33 | 0.38 | 0.35 | +0.14 | 35.7% | 85 | 35.7% | -0.86 | 6.20 | 5.50 | 6.90 | — |
| — | 0.20 | 0.36 | 0.28 | +0.11 | 36.7% | 86 | 36.7% | -0.90 | 7.05 | 6.30 | 7.80 | — |
| — | 0.13 | 0.20 | 0.17 | +0.09 | 37.7% | 87 | 37.7% | -0.92 | 7.60 | 6.55 | 8.65 | — |
| — | — | 0.50 | — | +0.07 | 38.8% | 88 | 38.8% | -0.94 | 8.95 | 8.20 | 9.70 | — |
| — | — | 0.83 | — | +0.05 | 40.0% | 89 | 40.0% | -0.96 | 9.93 | 9.15 | 10.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 41.1% | 90 | 41.1% | -0.97 | 10.93 | 10.15 | 11.70 | — |
| — | — | 0.85 | — | +0.03 | 42.1% | 91 | 42.1% | -0.98 | 11.90 | 11.15 | 12.65 | — |
| — | — | 0.51 | — | +0.03 | 43.1% | 92 | 43.1% | -0.98 | 12.15 | 10.65 | 13.65 | — |
| — | — | 1.35 | — | +0.02 | 44.0% | 93 | 44.0% | -0.99 | 13.82 | 12.75 | 14.90 | — |
| — | — | 0.55 | — | +0.02 | 44.8% | 94 | 44.8% | -1.00 | 14.40 | 12.90 | 15.90 | — |
| — | — | 0.88 | — | +0.01 | 45.5% | 95 | 45.5% | -1.00 | 16.02 | 15.15 | 16.90 | — |
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.