Spot 79.38
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.30 | 14.45 | 14.38 | +1.00 | 23.5% | 65 | 23.5% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | 9.30 | 9.45 | 9.38 | +1.00 | 22.6% | 70 | 22.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | — | — | — | — | — | 74 | — | — | — | — | — | — |
| — | 4.40 | 4.55 | 4.47 | +0.92 | 16.5% | 75 | — | — | 0.20 | 0.20 | 0.21 | — |
| — | 3.50 | 3.65 | 3.58 | +0.86 | 15.7% | 76 | 15.7% | -0.16 | 0.30 | 0.30 | 0.31 | — |
| — | 3.10 | 3.20 | 3.15 | +0.82 | 15.4% | 76.5 | 15.4% | -0.20 | 0.38 | 0.37 | 0.39 | — |
| — | 2.72 | 2.76 | 2.74 | +0.77 | 15.1% | 77 | 15.1% | -0.24 | 0.47 | 0.47 | 0.48 | — |
| — | 2.34 | 2.37 | 2.35 | +0.72 | 14.8% | 77.5 | 14.8% | -0.29 | 0.59 | 0.58 | 0.60 | — |
| — | 1.98 | 2.00 | 1.99 | +0.67 | 14.5% | 78 | 14.5% | -0.35 | 0.73 | 0.72 | 0.74 | — |
| — | 1.65 | 1.67 | 1.66 | +0.61 | 14.2% | 78.5 | 14.2% | -0.41 | 0.90 | 0.89 | 0.91 | — |
| — | 1.34 | 1.36 | 1.35 | +0.54 | 13.9% | 79 | 13.9% | -0.47 | 1.10 | 1.09 | 1.11 | — |
| — | 1.07 | 1.09 | 1.08 | +0.48 | 13.7% | 79.5 | 13.7% | -0.54 | 1.33 | 1.32 | 1.35 | — |
| — | 0.84 | 0.86 | 0.85 | +0.41 | 13.4% | 80 | 13.4% | -0.61 | 1.61 | 1.60 | 1.62 | — |
| — | 0.65 | 0.66 | 0.66 | +0.34 | 13.2% | 80.5 | 13.2% | -0.69 | 1.93 | 1.91 | 1.94 | — |
| — | 0.48 | 0.50 | 0.49 | +0.28 | 13.0% | 81 | 13.0% | -0.76 | 2.27 | 2.26 | 2.29 | — |
| — | 0.35 | 0.37 | 0.36 | +0.23 | 12.9% | 81.5 | 12.9% | -0.82 | 2.66 | 2.63 | 2.69 | — |
| — | 0.26 | 0.27 | 0.27 | +0.18 | 13.0% | 82 | 13.0% | -0.87 | 3.08 | 3.00 | 3.15 | — |
| — | 0.19 | 0.20 | 0.20 | +0.14 | 13.1% | 82.5 | 13.1% | -0.91 | 3.52 | 3.45 | 3.60 | — |
| — | 0.14 | 0.15 | 0.14 | +0.11 | 13.3% | 83 | 13.3% | -0.94 | 4.00 | 3.95 | 4.05 | — |
| — | 0.11 | 0.12 | 0.12 | +0.09 | 13.5% | 83.5 | 13.5% | -0.96 | 4.47 | 4.40 | 4.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 13.9% | 84 | 13.9% | -0.97 | 4.97 | 4.90 | 5.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 14.2% | 84.5 | 14.2% | -0.98 | 5.45 | 5.40 | 5.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 14.7% | 85 | 14.7% | -0.99 | 5.95 | 5.85 | 6.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 15.1% | 85.5 | 15.1% | -0.99 | 6.42 | 6.35 | 6.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 15.6% | 86 | 15.6% | -0.99 | 6.92 | 6.85 | 7.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 16.2% | 86.5 | 16.2% | -0.99 | 7.42 | 7.35 | 7.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 16.7% | 87 | 16.7% | -1.00 | 7.92 | 7.85 | 8.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 17.3% | 87.5 | 17.3% | -1.00 | 8.43 | 8.35 | 8.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 17.9% | 88 | 17.9% | -1.00 | 8.93 | 8.85 | 9.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 18.5% | 88.5 | 18.5% | -1.00 | 9.43 | 9.35 | 9.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.0% | 89 | 19.0% | -1.00 | 9.93 | 9.85 | 10.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.2% | 90 | 20.2% | -1.00 | 10.93 | 10.85 | 11.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.3% | 91 | 21.3% | -1.00 | 11.93 | 11.85 | 12.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.4% | 92 | 22.4% | -1.00 | 12.93 | 12.85 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.4% | 93 | 23.4% | -1.00 | 13.93 | 13.85 | 14.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.3% | 94 | 24.3% | -1.00 | 14.93 | 14.85 | 15.00 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 95 | 25.1% | -1.00 | 15.93 | 15.85 | 16.00 | — |
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.