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 | |
| — | 12.95 | 16.90 | 14.93 | +0.97 | 37.8% | 65 | 37.8% | -0.03 | — | — | 0.93 | — |
| — | 11.10 | 14.95 | 13.03 | +0.95 | 37.4% | 67 | 37.4% | -0.05 | — | — | 1.15 | — |
| — | 10.60 | 13.35 | 11.97 | +0.93 | 37.0% | 68 | 37.0% | -0.07 | — | — | 1.92 | — |
| — | 9.70 | 12.40 | 11.05 | +0.92 | 36.5% | 69 | 36.5% | -0.08 | — | — | 0.95 | — |
| — | 8.80 | 11.45 | 10.12 | +0.90 | 36.0% | 70 | 36.0% | -0.10 | 0.32 | 0.14 | 0.50 | — |
| — | 8.10 | 9.55 | 8.82 | +0.87 | 35.5% | 71 | 35.5% | -0.13 | 0.60 | 0.45 | 0.76 | — |
| — | 7.05 | 9.70 | 8.38 | +0.85 | 35.0% | 72 | 35.0% | -0.15 | 0.60 | 0.40 | 0.81 | — |
| — | 6.40 | 8.10 | 7.25 | +0.82 | 34.4% | 73 | 34.4% | -0.18 | 0.84 | 0.74 | 0.94 | — |
| — | 5.40 | 7.10 | 6.25 | +0.78 | 34.0% | 74 | 34.0% | -0.22 | 1.00 | 0.92 | 1.09 | — |
| — | 5.00 | 6.55 | 5.78 | +0.74 | 33.5% | 75 | 33.5% | -0.26 | 1.27 | 1.14 | 1.41 | — |
| — | 4.55 | 5.65 | 5.10 | +0.70 | 33.1% | 76 | 33.1% | -0.30 | 1.54 | 1.41 | 1.68 | — |
| — | 3.70 | 4.75 | 4.22 | +0.65 | 32.8% | 77 | 32.8% | -0.35 | 2.02 | 1.75 | 2.30 | — |
| — | 3.10 | 5.00 | 4.05 | +0.60 | 32.5% | 78 | 32.5% | -0.40 | 1.85 | 1.35 | 2.35 | — |
| — | 2.18 | 3.65 | 2.92 | +0.55 | 32.4% | 79 | 32.4% | -0.45 | 2.40 | 1.59 | 3.20 | — |
| — | 2.75 | 3.40 | 3.08 | +0.50 | 32.3% | 80 | 32.3% | -0.51 | 3.45 | 3.05 | 3.85 | — |
| — | 2.30 | 2.94 | 2.62 | +0.45 | 32.3% | 81 | 32.3% | -0.56 | 4.30 | 3.55 | 5.05 | — |
| — | 2.03 | 2.15 | 2.09 | +0.40 | 32.3% | 82 | 32.3% | -0.61 | 4.10 | 3.00 | 5.20 | — |
| — | 1.57 | 1.95 | 1.76 | +0.35 | 32.4% | 83 | 32.4% | -0.66 | 4.83 | 3.70 | 5.95 | — |
| — | 0.50 | 1.86 | 1.18 | +0.30 | 32.5% | 84 | 32.5% | -0.71 | 5.42 | 4.40 | 6.45 | — |
| — | 1.15 | 1.27 | 1.21 | +0.26 | 32.8% | 85 | 32.8% | -0.75 | 6.90 | 6.00 | 7.80 | — |
| — | 0.86 | 1.06 | 0.96 | +0.23 | 33.1% | 86 | 33.1% | -0.78 | 7.03 | 5.95 | 8.10 | — |
| — | 0.67 | 1.24 | 0.95 | +0.20 | 33.5% | 87 | 33.5% | -0.81 | 8.38 | 7.80 | 8.95 | — |
| — | 0.44 | 0.79 | 0.61 | +0.17 | 33.9% | 88 | 33.9% | -0.84 | 8.97 | 7.65 | 10.30 | — |
| — | 0.32 | 0.60 | 0.46 | +0.15 | 34.5% | 89 | 34.5% | -0.87 | 9.88 | 8.55 | 11.20 | — |
| — | 0.33 | 0.68 | 0.51 | +0.13 | 35.2% | 90 | 35.2% | -0.89 | 11.07 | 10.25 | 11.90 | — |
| — | 0.09 | 0.58 | 0.34 | +0.11 | 35.9% | 91 | 35.9% | -0.90 | 11.62 | 10.20 | 13.05 | — |
| — | 0.04 | 0.60 | 0.32 | +0.10 | 36.7% | 92 | 36.7% | -0.92 | 12.93 | 12.05 | 13.80 | — |
| — | — | 0.75 | — | +0.09 | 37.5% | 93 | 37.5% | -0.93 | 13.65 | 12.55 | 14.75 | — |
| — | — | 1.21 | — | +0.08 | 38.4% | 94 | 38.4% | -0.94 | 14.80 | 13.05 | 16.55 | — |
| — | — | 0.75 | — | +0.07 | 39.3% | 95 | 39.3% | -0.95 | 16.05 | 14.40 | 17.70 | — |
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.