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 | |
| — | 39.25 | 42.45 | 40.85 | +0.98 | 52.5% | 40 | 52.5% | -0.02 | — | — | 0.57 | — |
| — | 34.45 | 36.55 | 35.50 | +0.97 | 48.5% | 45 | 48.5% | -0.03 | 0.26 | 0.14 | 0.37 | — |
| — | 29.85 | 31.60 | 30.73 | +0.95 | 45.2% | 50 | 45.2% | -0.05 | 0.48 | 0.19 | 0.78 | — |
| — | 26.05 | 28.75 | 27.40 | +0.93 | 42.5% | 55 | 42.5% | -0.07 | 0.80 | 0.50 | 1.09 | — |
| — | 21.00 | 22.60 | 21.80 | +0.89 | 40.4% | 60 | 40.4% | -0.12 | 1.44 | 1.23 | 1.65 | — |
| — | 16.35 | 20.30 | 18.32 | +0.83 | 38.8% | 65 | 38.8% | -0.17 | 2.27 | 2.12 | 2.41 | — |
| — | 13.70 | 14.70 | 14.20 | +0.75 | 37.6% | 70 | 37.6% | -0.25 | 3.48 | 3.15 | 3.80 | — |
| — | 9.95 | 13.05 | 11.50 | +0.67 | 36.8% | 75 | 36.8% | -0.34 | 5.17 | 5.05 | 5.30 | — |
| — | 8.60 | 10.10 | 9.35 | +0.57 | 36.7% | 80 | 36.7% | -0.44 | 7.67 | 7.50 | 7.85 | — |
| — | 6.50 | 6.70 | 6.60 | +0.48 | 36.8% | 85 | 36.8% | -0.54 | 10.85 | 10.35 | 11.35 | — |
| — | 4.80 | 5.65 | 5.22 | +0.39 | 36.6% | 90 | 36.6% | -0.64 | 13.25 | 11.95 | 14.55 | — |
| — | 3.20 | 4.25 | 3.73 | +0.31 | 36.5% | 95 | 36.5% | -0.72 | 17.77 | 17.15 | 18.40 | — |
| — | 2.55 | 2.72 | 2.63 | +0.24 | 36.5% | 100 | 36.5% | -0.80 | 21.65 | 19.80 | 23.50 | — |
| — | 1.26 | 2.36 | 1.81 | +0.19 | 36.6% | 105 | 36.6% | -0.87 | 25.62 | 24.10 | 27.15 | — |
| — | 1.14 | 1.69 | 1.42 | +0.15 | 36.9% | 110 | 36.9% | -0.92 | 30.57 | 29.35 | 31.80 | — |
| — | 0.84 | 1.49 | 1.17 | +0.11 | 37.2% | 115 | 37.2% | -0.97 | 35.50 | 34.30 | 36.70 | — |
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.