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 | 27.3% | 65 | 27.3% | -0.00 | — | — | 0.01 | — |
| — | 9.30 | 9.45 | 9.38 | +1.00 | 26.1% | 70 | 26.1% | -0.01 | — | — | 0.01 | — |
| — | 8.30 | 8.45 | 8.38 | +1.00 | 24.2% | 71 | 24.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.30 | 7.45 | 7.38 | +1.00 | 22.3% | 72 | 22.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.30 | 6.45 | 6.38 | +1.00 | 20.6% | 73 | 20.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.30 | 5.45 | 5.38 | +0.99 | 19.1% | 74 | 19.1% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 4.30 | 4.45 | 4.38 | +0.98 | 17.8% | 75 | 17.8% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.35 | 3.45 | 3.40 | +0.95 | 16.6% | 76 | 16.6% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 2.90 | 2.97 | 2.94 | +0.93 | 16.0% | 76.5 | 16.0% | -0.14 | 0.17 | 0.17 | 0.18 | — |
| — | 2.44 | 2.51 | 2.48 | +0.89 | 15.5% | 77 | 15.5% | -0.18 | 0.24 | 0.24 | 0.25 | — |
| — | 2.02 | 2.06 | 2.04 | +0.83 | 15.0% | 77.5 | 15.0% | -0.24 | 0.34 | 0.33 | 0.34 | — |
| — | 1.63 | 1.65 | 1.64 | +0.76 | 14.6% | 78 | 14.6% | -0.31 | 0.45 | 0.44 | 0.46 | — |
| — | 1.27 | 1.29 | 1.28 | +0.67 | 14.3% | 78.5 | 14.3% | -0.39 | 0.60 | 0.60 | 0.61 | — |
| — | 0.95 | 0.97 | 0.96 | +0.56 | 14.1% | 79 | 14.1% | -0.48 | 0.81 | 0.80 | 0.81 | — |
| — | 0.69 | 0.71 | 0.70 | +0.46 | 13.8% | 79.5 | 13.8% | -0.58 | 1.05 | 1.04 | 1.06 | — |
| — | 0.48 | 0.50 | 0.49 | +0.35 | 13.5% | 80 | 13.5% | -0.68 | 1.35 | 1.34 | 1.37 | — |
| — | 0.32 | 0.33 | 0.33 | +0.26 | 13.2% | 80.5 | 13.2% | -0.77 | 1.70 | 1.68 | 1.72 | — |
| — | 0.20 | 0.22 | 0.21 | +0.19 | 13.1% | 81 | 13.1% | -0.84 | 2.09 | 2.06 | 2.12 | — |
| — | 0.13 | 0.14 | 0.14 | +0.13 | 13.2% | 81.5 | 13.2% | -0.89 | 2.54 | 2.49 | 2.58 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 13.5% | 82 | 13.5% | -0.93 | 3.00 | 2.95 | 3.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 13.9% | 82.5 | 13.9% | -0.96 | 3.48 | 3.40 | 3.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 14.5% | 83 | 14.5% | -0.97 | 3.98 | 3.90 | 4.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 15.2% | 83.5 | 15.2% | -0.98 | 4.45 | 4.40 | 4.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.0% | 84 | 16.0% | -0.98 | 4.92 | 4.85 | 5.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 16.7% | 84.5 | 16.7% | -0.99 | 5.42 | 5.35 | 5.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.6% | 85 | 17.6% | -0.99 | 5.92 | 5.85 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.5% | 85.5 | 18.5% | -0.99 | 6.42 | 6.35 | 6.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 19.4% | 86 | 19.4% | -0.99 | 6.92 | 6.85 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.2% | 86.5 | 20.2% | -0.99 | 7.42 | 7.35 | 7.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.9% | 87 | 20.9% | -1.00 | 7.92 | 7.85 | 8.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.6% | 87.5 | 21.6% | -1.00 | 8.43 | 8.35 | 8.50 | — |
| — | — | 0.01 | — | — | — | 88 | 22.1% | -1.00 | 8.93 | 8.85 | 9.00 | — |
| — | — | 0.01 | — | +0.01 | 22.6% | 88.5 | 22.6% | -1.00 | 9.43 | 9.35 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 89 | 23.0% | -1.00 | 9.93 | 9.85 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 90 | 23.7% | -1.00 | 10.93 | 10.85 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 91 | 24.2% | -1.00 | 11.93 | 11.85 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 92 | 24.7% | -1.00 | 12.93 | 12.85 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 93 | 25.0% | -1.00 | 13.93 | 13.85 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 94 | 25.2% | -1.00 | 14.93 | 14.85 | 15.00 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 95 | 25.3% | -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.