Spot 79.49
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 7.60 | 7.45 | +1.00 | 15.4% | 72 | 15.4% | -0.00 | — | — | 0.02 | — |
| — | 6.30 | 6.60 | 6.45 | +1.00 | 14.1% | 73 | 14.1% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 5.65 | 5.50 | +1.00 | 12.8% | 74 | 12.8% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 5.10 | 4.95 | +1.00 | 12.2% | 74.5 | 12.2% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 4.60 | 4.45 | +1.00 | 11.7% | 75 | 11.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 4.10 | 3.95 | +1.00 | 11.2% | 75.5 | 11.2% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 3.60 | 3.45 | +1.00 | 10.9% | 76 | 10.9% | -0.01 | — | — | 0.02 | — |
| — | 2.85 | 3.10 | 2.98 | +1.00 | 11.0% | 76.5 | 11.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.36 | 2.61 | 2.48 | +1.00 | 10.4% | 77 | 10.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.82 | 2.11 | 1.97 | +1.00 | 9.5% | 77.5 | 9.5% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 1.38 | 1.59 | 1.49 | +1.00 | 8.1% | 78 | 8.1% | -0.11 | 0.04 | 0.04 | 0.05 | — |
| — | 0.89 | 1.05 | 0.97 | +0.99 | 6.4% | 78.5 | 6.4% | -0.18 | 0.08 | 0.06 | 0.10 | — |
| — | 0.43 | 0.52 | 0.47 | +0.94 | 5.3% | 79 | 5.3% | -0.42 | 0.20 | 0.16 | 0.23 | — |
| — | 0.02 | 0.06 | 0.04 | +0.51 | 2.1% | 79.5 | 2.1% | -0.98 | 0.43 | 0.33 | 0.54 | — |
| — | — | 0.02 | — | +0.01 | 2.8% | 80 | 2.8% | -1.00 | 0.89 | 0.75 | 1.03 | — |
| — | — | 0.02 | — | +0.00 | 4.5% | 80.5 | 4.5% | -1.00 | 1.42 | 1.24 | 1.59 | — |
| — | — | 0.02 | — | +0.00 | 5.9% | 81 | 5.9% | -1.00 | 1.89 | 1.74 | 2.04 | — |
| — | — | 0.02 | — | +0.00 | 6.6% | 81.5 | 6.6% | -1.00 | 2.39 | 2.24 | 2.54 | — |
| — | — | 0.02 | — | +0.00 | 6.8% | 82 | 6.8% | -1.00 | 2.92 | 2.74 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 6.9% | 82.5 | 6.9% | -1.00 | 3.40 | 3.20 | 3.60 | — |
| — | — | 0.02 | — | +0.00 | 6.9% | 83 | 6.9% | -1.00 | 3.90 | 3.70 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 7.0% | 83.5 | 7.0% | -1.00 | 4.40 | 4.20 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 7.1% | 84 | 7.1% | -1.00 | 4.90 | 4.70 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 7.3% | 84.5 | 7.3% | -1.00 | 5.40 | 5.20 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 7.5% | 85 | 7.5% | -1.00 | 5.90 | 5.70 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 7.8% | 85.5 | 7.8% | -1.00 | 6.40 | 6.20 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 8.1% | 86 | 8.1% | -1.00 | 6.90 | 6.70 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 8.9% | 87 | 8.9% | -1.00 | 7.90 | 7.70 | 8.10 | — |
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.