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 | |
| — | — | — | — | — | — | 64 | — | — | — | — | — | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | 6.20 | 10.80 | 8.50 | +0.94 | 17.2% | 71 | 17.2% | -0.09 | 0.28 | 0.28 | 0.29 | — |
| — | 5.50 | 7.35 | 6.42 | +0.88 | 16.1% | 73 | 16.1% | -0.15 | 0.47 | 0.47 | 0.48 | — |
| — | 4.55 | 7.05 | 5.80 | +0.84 | 15.6% | 74 | 15.6% | -0.19 | 0.62 | 0.61 | 0.63 | — |
| — | 4.90 | 5.00 | 4.95 | +0.80 | 15.2% | 75 | 15.2% | -0.23 | 0.80 | 0.79 | 0.81 | — |
| — | 4.15 | 4.20 | 4.17 | +0.74 | 14.8% | 76 | 14.8% | -0.29 | 1.04 | 1.03 | 1.05 | — |
| — | 3.40 | 3.50 | 3.45 | +0.68 | 14.5% | 77 | 14.5% | -0.35 | 1.33 | 1.32 | 1.35 | — |
| — | 2.76 | 2.79 | 2.77 | +0.61 | 14.2% | 78 | 14.2% | -0.42 | 1.70 | 1.69 | 1.71 | — |
| — | 2.18 | 2.21 | 2.19 | +0.53 | 13.9% | 79 | 13.9% | -0.49 | 2.14 | 2.13 | 2.15 | — |
| — | 1.68 | 1.71 | 1.70 | +0.46 | 13.7% | 80 | — | — | 2.67 | 2.65 | 2.68 | — |
| — | 1.27 | 1.29 | 1.28 | — | — | 81 | — | — | 3.27 | 3.25 | 3.30 | — |
| — | 0.94 | 0.96 | 0.95 | — | — | 82 | 13.5% | -0.71 | 3.95 | 3.90 | 4.00 | — |
| — | 0.68 | 0.70 | 0.69 | +0.24 | 13.5% | 83 | 13.5% | -0.77 | 4.55 | 4.30 | 4.80 | — |
| — | 0.50 | 0.51 | 0.51 | +0.19 | 13.5% | 84 | 13.5% | -0.82 | 5.38 | 5.15 | 5.60 | — |
| — | 0.27 | 0.28 | 0.28 | +0.11 | 14.0% | 86 | — | — | 7.22 | 6.90 | 7.55 | — |
| — | 0.16 | 0.17 | 0.17 | — | — | 88 | 14.7% | -0.94 | 8.57 | 7.85 | 9.30 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 15.7% | 90 | 15.7% | -0.96 | 11.10 | 10.90 | 11.30 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 92 | 16.8% | -0.97 | 13.03 | 10.90 | 15.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 18.7% | 95 | — | — | 15.90 | 13.95 | 17.85 | — |
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.