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 | 7.70 | 7.50 | +1.00 | 14.9% | 72 | 14.9% | -0.00 | — | — | 0.03 | — |
| — | 6.30 | 6.65 | 6.47 | +1.00 | 13.7% | 73 | 13.7% | -0.00 | — | — | 0.03 | — |
| — | 5.30 | 5.65 | 5.47 | +1.00 | 12.5% | 74 | 12.5% | -0.00 | — | — | 0.03 | — |
| — | 4.80 | 5.15 | 4.97 | +1.00 | 12.3% | 74.5 | 12.3% | -0.01 | — | — | 0.03 | — |
| — | 4.30 | 4.65 | 4.47 | +1.00 | 11.8% | 75 | 11.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.80 | 4.15 | 3.98 | +1.00 | 11.2% | 75.5 | 11.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 10.6% | 76 | 10.6% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 2.81 | 3.10 | 2.96 | +1.00 | 10.1% | 76.5 | 10.1% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 2.32 | 2.63 | 2.48 | +1.00 | 9.3% | 77 | 9.3% | -0.07 | 0.04 | 0.02 | 0.06 | — |
| — | 1.83 | 2.12 | 1.98 | +1.00 | 8.5% | 77.5 | 8.5% | -0.10 | 0.06 | 0.04 | 0.08 | — |
| — | 1.40 | 1.56 | 1.48 | +0.99 | 7.5% | 78 | 7.5% | -0.15 | 0.10 | 0.07 | 0.13 | — |
| — | 0.90 | 1.05 | 0.97 | +0.98 | 6.5% | 78.5 | 6.5% | -0.24 | 0.17 | 0.13 | 0.20 | — |
| — | 0.43 | 0.54 | 0.48 | +0.87 | 5.6% | 79 | 5.6% | -0.43 | 0.28 | 0.24 | 0.33 | — |
| — | 0.08 | 0.16 | 0.12 | +0.44 | 4.9% | 79.5 | 4.9% | -0.75 | 0.48 | 0.43 | 0.54 | — |
| — | 0.01 | 0.04 | 0.03 | +0.11 | 4.6% | 80 | 4.6% | -0.96 | 0.92 | 0.76 | 1.07 | — |
| — | — | 0.03 | — | +0.04 | 4.7% | 80.5 | 4.7% | -1.00 | 1.42 | 1.25 | 1.58 | — |
| — | — | 0.02 | — | +0.01 | 5.0% | 81 | 5.0% | -1.00 | 1.92 | 1.74 | 2.09 | — |
| — | — | 0.02 | — | +0.01 | 5.5% | 81.5 | 5.5% | -1.00 | 2.41 | 2.23 | 2.59 | — |
| — | — | 0.02 | — | +0.00 | 5.8% | 82 | 5.8% | -1.00 | 2.92 | 2.73 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 6.0% | 82.5 | 6.0% | -1.00 | 3.42 | 3.25 | 3.60 | — |
| — | — | 0.02 | — | +0.00 | 6.1% | 83 | 6.1% | -1.00 | 3.92 | 3.75 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 83.5 | 6.2% | -1.00 | 4.40 | 4.20 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 6.3% | 84 | 6.3% | -1.00 | 4.90 | 4.70 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 6.5% | 84.5 | 6.5% | -1.00 | 5.40 | 5.20 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 6.6% | 85 | 6.6% | -1.00 | 5.90 | 5.70 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 6.8% | 85.5 | 6.8% | -1.00 | 6.40 | 6.20 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 7.1% | 86 | 7.1% | -1.00 | 6.90 | 6.70 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 7.7% | 87 | 7.7% | -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.