Spot 79.13
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 7.80 | 7.20 | — | — | 72 | — | — | — | — | 0.01 | — |
| — | 5.40 | 7.95 | 6.67 | — | — | 72.5 | — | — | — | — | 0.26 | — |
| — | 6.00 | 6.55 | 6.28 | — | — | 73 | — | — | — | — | 0.07 | — |
| — | 4.40 | 6.95 | 5.67 | — | — | 73.5 | — | — | — | — | 0.28 | — |
| — | 4.00 | 6.20 | 5.10 | — | — | 74 | — | — | — | — | 0.10 | — |
| — | 4.55 | 5.15 | 4.85 | — | — | 74.5 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 3.45 | 5.00 | 4.22 | — | — | 75 | — | — | — | — | 0.11 | — |
| — | 2.73 | 5.00 | 3.87 | — | — | 75.5 | — | — | — | — | 0.33 | — |
| — | 2.80 | 3.80 | 3.30 | — | — | 76 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 2.02 | 4.10 | 3.06 | — | — | 76.5 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 1.97 | 2.81 | 2.39 | — | — | 77 | — | — | 0.29 | 0.03 | 0.56 | — |
| — | 1.70 | 2.39 | 2.04 | — | — | 77.5 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 1.38 | 2.17 | 1.77 | — | — | 78 | — | — | 0.49 | 0.23 | 0.75 | — |
| — | 0.97 | 1.80 | 1.39 | — | — | 78.5 | — | — | 0.53 | 0.31 | 0.75 | — |
| — | 1.00 | 1.88 | 1.44 | — | — | 79 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 0.79 | 1.02 | 0.91 | — | — | 79.5 | — | — | 1.23 | 1.06 | 1.39 | — |
| — | 0.45 | 0.80 | 0.62 | — | — | 80 | — | — | 1.47 | 1.23 | 1.70 | — |
| — | 0.20 | 0.78 | 0.49 | — | — | 80.5 | — | — | 1.82 | 1.49 | 2.15 | — |
| — | 0.25 | 0.53 | 0.39 | — | — | 81 | — | — | 2.03 | 1.56 | 2.50 | — |
| — | 0.15 | 0.34 | 0.24 | — | — | 81.5 | — | — | 2.47 | 1.96 | 2.98 | — |
| — | — | 0.26 | — | — | — | 82 | — | — | 3.36 | 2.62 | 4.10 | — |
| — | — | 0.29 | — | — | — | 82.5 | — | — | 3.48 | 2.82 | 4.15 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 83 | — | — | 3.88 | 3.50 | 4.25 | — |
| — | — | 0.26 | — | — | — | 83.5 | — | — | 4.38 | 3.10 | 5.65 | — |
| — | 0.03 | 0.25 | 0.14 | — | — | 84 | — | — | 4.88 | 3.60 | 6.15 | — |
| — | — | 0.24 | — | — | — | 84.5 | — | — | 5.28 | 4.05 | 6.50 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 85 | — | — | 5.70 | 5.40 | 6.00 | — |
| — | — | 0.23 | — | — | — | 86 | — | — | 6.33 | 5.60 | 7.05 | — |
| — | — | 0.21 | — | — | — | 87 | — | — | 7.55 | 6.80 | 8.30 | — |
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.