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 | |
| — | 13.25 | 17.30 | 15.28 | +1.00 | 19.2% | 64 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 11.30 | 15.30 | 13.30 | +0.99 | 18.0% | 66 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 8.20 | 12.55 | 10.38 | — | — | 69 | — | — | 0.34 | 0.33 | 0.35 | — |
| — | 6.60 | 10.80 | 8.70 | +0.89 | 15.6% | 71 | 15.6% | -0.13 | 0.51 | 0.50 | 0.52 | — |
| — | 6.45 | 7.20 | 6.83 | +0.83 | 14.8% | 73 | — | — | 0.78 | 0.77 | 0.79 | — |
| — | 6.10 | 6.20 | 6.15 | — | — | 74 | 14.5% | -0.22 | 0.96 | 0.95 | 0.97 | — |
| — | 5.30 | 5.40 | 5.35 | — | — | 75 | — | — | 1.19 | 1.17 | 1.20 | — |
| — | 4.60 | 4.70 | 4.65 | — | — | 76 | 14.0% | -0.31 | 1.46 | 1.44 | 1.47 | — |
| — | 3.90 | 4.00 | 3.95 | +0.65 | 13.7% | 77 | 13.7% | -0.36 | 1.77 | 1.76 | 1.79 | — |
| — | 3.30 | 3.40 | 3.35 | — | — | 78 | 13.5% | -0.42 | 2.15 | 2.14 | 2.17 | — |
| — | 2.76 | 2.79 | 2.77 | +0.53 | 13.3% | 79 | — | — | 2.60 | 2.58 | 2.61 | — |
| — | 2.26 | 2.29 | 2.27 | — | — | 80 | — | — | 3.10 | 3.05 | 3.15 | — |
| — | 1.82 | 1.85 | 1.83 | — | — | 81 | 13.0% | -0.61 | 3.67 | 3.65 | 3.70 | — |
| — | 1.45 | 1.48 | 1.47 | +0.36 | 12.9% | 82 | 12.9% | -0.67 | 4.33 | 4.30 | 4.35 | — |
| — | 1.14 | 1.17 | 1.16 | +0.30 | 12.8% | 83 | 12.8% | -0.73 | 5.03 | 5.00 | 5.05 | — |
| — | 0.90 | 0.92 | 0.91 | +0.25 | 12.8% | 84 | 12.8% | -0.78 | 5.33 | 4.65 | 6.00 | — |
| — | 0.55 | 0.57 | 0.56 | +0.17 | 13.0% | 86 | 13.0% | -0.86 | 7.25 | 6.20 | 8.30 | — |
| — | 0.34 | 0.36 | 0.35 | +0.12 | 13.3% | 88 | 13.3% | -0.91 | 9.28 | 8.20 | 10.35 | — |
| — | 0.23 | 0.24 | 0.23 | +0.08 | 13.8% | 90 | 13.8% | -0.94 | 11.18 | 9.60 | 12.75 | — |
| — | 0.16 | 0.17 | 0.17 | +0.06 | 14.4% | 92 | 14.4% | -0.96 | 13.22 | 11.30 | 15.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 15.5% | 95 | 15.5% | -0.98 | 15.78 | 13.70 | 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.