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 | |
| — | 6.50 | 7.95 | 7.22 | — | — | 72 | — | — | 0.24 | 0.11 | 0.37 | — |
| — | 6.25 | 8.05 | 7.15 | — | — | 72.5 | — | — | 0.43 | 0.11 | 0.76 | — |
| — | 6.15 | 8.00 | 7.08 | — | — | 73 | — | — | 0.45 | 0.19 | 0.71 | — |
| — | 4.35 | 7.75 | 6.05 | — | — | 73.5 | — | — | 0.67 | 0.07 | 1.26 | — |
| — | 3.95 | 6.45 | 5.20 | — | — | 74 | — | — | 0.42 | 0.28 | 0.57 | — |
| — | 3.55 | 7.30 | 5.42 | — | — | 74.5 | — | — | 0.60 | 0.37 | 0.84 | — |
| — | 4.20 | 5.50 | 4.85 | — | — | 75 | — | — | 0.69 | 0.56 | 0.82 | — |
| — | 4.15 | 6.20 | 5.17 | — | — | 75.5 | — | — | 0.89 | 0.68 | 1.09 | — |
| — | 3.20 | 5.00 | 4.10 | — | — | 76 | — | — | 1.09 | 0.90 | 1.28 | — |
| — | 3.10 | 4.75 | 3.92 | — | — | 76.5 | — | — | 1.15 | 0.84 | 1.46 | — |
| — | 3.45 | 4.00 | 3.73 | — | — | 77 | — | — | 1.41 | 1.16 | 1.65 | — |
| — | 2.72 | 3.75 | 3.23 | — | — | 77.5 | — | — | 1.50 | 1.18 | 1.83 | — |
| — | 2.78 | 3.55 | 3.17 | — | — | 78 | — | — | 1.70 | 1.36 | 2.04 | — |
| — | 2.12 | 3.70 | 2.91 | — | — | 78.5 | — | — | 2.00 | 1.40 | 2.59 | — |
| — | 1.86 | 2.83 | 2.35 | — | — | 79 | — | — | 2.09 | 1.63 | 2.55 | — |
| — | 1.96 | 2.45 | 2.21 | — | — | 79.5 | — | — | 2.33 | 1.92 | 2.74 | — |
| — | 1.60 | 2.19 | 1.90 | +0.26 | 36.0% | 80 | — | — | 2.50 | 2.26 | 2.75 | — |
| — | 1.12 | 2.16 | 1.64 | — | — | 80.5 | — | — | 3.12 | 2.53 | 3.70 | — |
| — | 1.26 | 1.79 | 1.52 | — | — | 81 | — | — | 3.20 | 3.00 | 3.40 | — |
| — | 1.07 | 1.44 | 1.25 | — | — | 82 | — | — | 3.77 | 3.00 | 4.55 | — |
| — | 0.78 | 1.04 | 0.91 | — | — | 83 | — | — | 4.53 | 4.15 | 4.90 | — |
| — | 0.50 | 0.84 | 0.67 | — | — | 84 | — | — | 5.78 | 5.10 | 6.45 | — |
| — | 0.33 | 0.54 | 0.43 | — | — | 85 | — | — | 6.38 | 5.10 | 7.65 | — |
| — | 0.24 | 0.40 | 0.32 | — | — | 86 | — | — | 7.45 | 6.10 | 8.80 | — |
| — | 0.03 | 0.30 | 0.17 | — | — | 87 | — | — | 8.03 | 6.95 | 9.10 | — |
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.