Spot 79.46
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 8.20 | 7.20 | — | — | 72 | — | — | 0.17 | 0.05 | 0.29 | — |
| — | 5.95 | 7.30 | 6.62 | — | — | 72.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 6.00 | 7.30 | 6.65 | — | — | 73 | — | — | 0.10 | 0.03 | 0.16 | — |
| — | 4.75 | 7.30 | 6.03 | — | — | 73.5 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 4.85 | 6.15 | 5.50 | — | — | 74 | — | — | 0.15 | 0.06 | 0.24 | — |
| — | 4.60 | 5.90 | 5.25 | — | — | 74.5 | — | — | — | — | 0.70 | — |
| — | 4.20 | 5.45 | 4.83 | — | — | 75 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 3.75 | 5.05 | 4.40 | — | — | 75.5 | — | — | 0.39 | 0.21 | 0.56 | — |
| — | 3.40 | 4.50 | 3.95 | — | — | 76 | — | — | 0.24 | 0.01 | 0.48 | — |
| — | 2.82 | 4.00 | 3.41 | — | — | 76.5 | — | — | 0.55 | 0.30 | 0.79 | — |
| — | 2.76 | 3.80 | 3.28 | — | — | 77 | — | — | 0.60 | 0.53 | 0.68 | — |
| — | 2.38 | 2.98 | 2.68 | — | — | 77.5 | — | — | 0.77 | 0.61 | 0.93 | — |
| — | 1.94 | 2.74 | 2.34 | — | — | 78 | — | — | 0.94 | 0.83 | 1.04 | — |
| — | 1.20 | 2.45 | 1.82 | — | — | 78.5 | — | — | 1.12 | 0.92 | 1.32 | — |
| — | 1.70 | 1.90 | 1.80 | — | — | 79 | — | — | 1.41 | 1.13 | 1.69 | — |
| — | 1.46 | 1.62 | 1.54 | — | — | 79.5 | — | — | 1.69 | 1.16 | 2.22 | — |
| — | 0.92 | 1.48 | 1.20 | — | — | 80 | — | — | 1.94 | 1.61 | 2.27 | — |
| — | 0.37 | 1.33 | 0.85 | — | — | 80.5 | — | — | 2.05 | 1.77 | 2.33 | — |
| — | 0.46 | 1.23 | 0.84 | — | — | 81 | — | — | 2.56 | 2.28 | 2.83 | — |
| — | 0.70 | 1.08 | 0.89 | — | — | 81.5 | — | — | 3.35 | 2.40 | 4.30 | — |
| — | 0.39 | 0.79 | 0.59 | — | — | 82 | — | — | 3.53 | 2.66 | 4.40 | — |
| — | 0.01 | 0.80 | 0.41 | — | — | 82.5 | — | — | 4.40 | 3.40 | 5.40 | — |
| — | 0.01 | 0.49 | 0.25 | — | — | 83 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.50 | — | — | — | 83.5 | — | — | 5.20 | 4.15 | 6.25 | — |
| — | 0.20 | 0.29 | 0.24 | — | — | 84 | — | — | 5.58 | 4.45 | 6.70 | — |
| — | — | 0.56 | — | — | — | 84.5 | — | — | 5.72 | 4.90 | 6.55 | — |
| — | — | 0.37 | — | — | — | 85 | — | — | 6.05 | 5.10 | 7.00 | — |
| — | — | 0.36 | — | — | — | 85.5 | — | — | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.17 | — | — | — | 86 | — | — | 7.03 | 6.10 | 7.95 | — |
| — | — | 0.15 | — | — | — | 86.5 | — | — | 7.55 | 6.70 | 8.40 | — |
| — | — | 0.13 | — | — | — | 87 | — | — | 8.20 | 6.80 | 9.60 | — |
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.