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 | |
| — | 6.00 | 8.60 | 7.30 | — | — | 72 | — | — | — | — | 0.35 | — |
| — | 5.55 | 8.10 | 6.83 | — | — | 72.5 | — | — | — | — | 0.38 | — |
| — | 6.15 | 7.35 | 6.75 | — | — | 73 | — | — | — | — | 0.37 | — |
| — | 4.65 | 7.20 | 5.92 | — | — | 73.5 | — | — | 0.29 | 0.08 | 0.50 | — |
| — | 4.80 | 6.35 | 5.58 | — | — | 74 | — | — | — | — | 0.81 | — |
| — | 3.70 | 5.85 | 4.78 | — | — | 74.5 | — | — | 0.41 | 0.01 | 0.80 | — |
| — | 3.30 | 5.85 | 4.58 | — | — | 75 | — | — | 0.41 | 0.37 | 0.46 | — |
| — | 2.98 | 5.45 | 4.21 | — | — | 75.5 | — | — | 0.34 | 0.10 | 0.58 | — |
| — | 2.99 | 5.05 | 4.02 | — | — | 76 | — | — | 0.64 | 0.45 | 0.82 | — |
| — | 2.82 | 3.70 | 3.26 | — | — | 76.5 | — | — | 0.74 | 0.57 | 0.91 | — |
| — | 2.74 | 3.65 | 3.19 | — | — | 77 | — | — | 0.91 | 0.69 | 1.13 | — |
| — | 2.43 | 3.05 | 2.74 | — | — | 77.5 | — | — | 0.99 | 0.50 | 1.48 | — |
| — | 1.93 | 2.91 | 2.42 | — | — | 78 | — | — | 1.05 | 0.70 | 1.40 | — |
| — | 1.58 | 2.39 | 1.99 | — | — | 78.5 | — | — | 1.56 | 1.24 | 1.89 | — |
| — | 1.45 | 2.08 | 1.76 | — | — | 79 | — | — | 1.70 | 1.45 | 1.95 | — |
| — | 1.28 | 1.81 | 1.54 | — | — | 79.5 | — | — | 1.91 | 1.50 | 2.32 | — |
| — | 1.13 | 1.59 | 1.36 | — | — | 80 | — | — | 2.05 | 1.49 | 2.61 | — |
| — | 0.97 | 1.87 | 1.42 | — | — | 80.5 | — | — | 2.40 | 2.18 | 2.62 | — |
| — | 0.79 | 1.74 | 1.26 | — | — | 81 | — | — | 3.27 | 2.54 | 4.00 | — |
| — | 0.63 | 1.05 | 0.84 | — | — | 81.5 | — | — | 3.05 | 2.85 | 3.25 | — |
| — | 0.48 | 0.88 | 0.68 | — | — | 82 | — | — | 3.48 | 2.55 | 4.40 | — |
| — | 0.33 | 0.78 | 0.56 | +0.24 | 33.6% | 82.5 | 33.6% | -0.76 | 3.88 | 2.90 | 4.85 | — |
| — | 0.24 | 0.76 | 0.50 | +0.21 | 33.7% | 83 | 33.7% | -0.80 | 4.80 | 4.05 | 5.55 | — |
| — | 0.23 | 0.75 | 0.49 | +0.18 | 33.9% | 83.5 | 33.9% | -0.82 | 4.92 | 4.25 | 5.60 | — |
| — | 0.12 | 0.60 | 0.36 | +0.16 | 34.0% | 84 | 34.0% | -0.85 | 5.10 | 4.80 | 5.40 | — |
| — | 0.06 | 0.35 | 0.20 | +0.13 | 34.2% | 84.5 | 34.2% | -0.87 | 5.75 | 4.90 | 6.60 | — |
| — | 0.01 | 0.71 | 0.36 | +0.11 | 34.4% | 85 | 34.4% | -0.89 | 5.90 | 4.75 | 7.05 | — |
| — | 0.01 | 0.32 | 0.17 | +0.10 | 34.6% | 85.5 | 34.6% | -0.91 | 6.25 | 5.20 | 7.30 | — |
| — | — | 0.24 | — | +0.08 | 34.9% | 86 | 34.9% | -0.93 | 6.62 | 5.90 | 7.35 | — |
| — | — | 0.22 | — | +0.07 | 35.2% | 86.5 | 35.2% | -0.94 | 6.92 | 6.15 | 7.70 | — |
| — | — | 0.19 | — | +0.06 | 35.4% | 87 | 35.4% | -0.95 | 7.72 | 6.65 | 8.80 | — |
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.