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 | |
| — | 6.55 | 8.75 | 7.65 | — | — | 72 | — | — | 1.13 | 0.48 | 1.78 | — |
| — | 6.15 | 8.55 | 7.35 | — | — | 72.5 | — | — | 1.07 | 0.43 | 1.72 | — |
| — | 5.85 | 8.45 | 7.15 | — | — | 73 | — | — | 1.06 | 0.80 | 1.33 | — |
| — | 6.15 | 8.15 | 7.15 | — | — | 73.5 | — | — | 1.18 | 0.90 | 1.46 | — |
| — | 5.80 | 7.85 | 6.83 | — | — | 74 | — | — | 1.52 | 0.83 | 2.21 | — |
| — | 5.45 | 7.55 | 6.50 | — | — | 74.5 | — | — | 1.70 | 1.14 | 2.25 | — |
| — | 5.05 | 7.20 | 6.12 | — | — | 75 | — | — | 1.71 | 1.16 | 2.26 | — |
| — | 4.75 | 6.90 | 5.83 | — | — | 75.5 | — | — | 1.75 | 1.44 | 2.07 | — |
| — | 3.95 | 6.80 | 5.38 | — | — | 76 | — | — | 1.99 | 1.52 | 2.45 | — |
| — | 4.20 | 5.75 | 4.97 | — | — | 76.5 | — | — | 2.27 | 1.61 | 2.94 | — |
| — | 3.75 | 5.45 | 4.60 | — | — | 77 | — | — | 2.40 | 1.61 | 3.20 | — |
| — | 3.60 | 6.00 | 4.80 | — | — | 77.5 | — | — | 2.56 | 1.91 | 3.20 | — |
| — | 3.35 | 4.95 | 4.15 | — | — | 78 | — | — | 2.69 | 2.22 | 3.15 | — |
| — | 3.10 | 4.75 | 3.92 | — | — | 78.5 | — | — | 2.92 | 2.34 | 3.50 | — |
| — | 2.85 | 4.95 | 3.90 | — | — | 79 | — | — | 3.68 | 2.71 | 4.65 | — |
| — | 2.57 | 4.30 | 3.44 | — | — | 79.5 | — | — | 3.94 | 2.89 | 5.00 | — |
| — | 2.57 | 3.55 | 3.06 | — | — | 80 | — | — | 3.80 | 2.95 | 4.65 | — |
| — | 2.25 | 3.65 | 2.95 | — | — | 80.5 | — | — | 4.20 | 3.15 | 5.25 | — |
| — | 1.75 | 3.45 | 2.60 | — | — | 81 | — | — | 4.24 | 2.97 | 5.50 | — |
| — | 1.44 | 2.70 | 2.07 | — | — | 81.5 | — | — | 4.58 | 2.90 | 6.25 | — |
| — | 1.58 | 2.61 | 2.10 | — | — | 82 | — | — | 4.88 | 3.90 | 5.85 | — |
| — | 1.04 | 2.34 | 1.69 | — | — | 83 | — | — | 5.45 | 4.15 | 6.75 | — |
| — | 0.70 | 2.18 | 1.44 | — | — | 84 | — | — | 6.42 | 5.75 | 7.10 | — |
| — | 0.60 | 1.70 | 1.15 | — | — | 85 | — | — | 7.62 | 6.55 | 8.70 | — |
| — | 0.74 | 1.10 | 0.92 | — | — | 86 | — | — | 8.22 | 6.95 | 9.50 | — |
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.