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 | |
| — | 7.25 | 7.70 | 7.47 | +1.00 | 14.7% | 72 | 14.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.25 | 6.70 | 6.47 | +1.00 | 13.3% | 73 | 13.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.25 | 5.70 | 5.47 | +1.00 | 12.0% | 74 | 12.0% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.80 | 5.20 | 5.00 | +1.00 | 11.3% | 74.5 | 11.3% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.30 | 4.70 | 4.50 | +1.00 | 10.6% | 75 | 10.6% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 3.80 | 4.20 | 4.00 | +1.00 | 9.9% | 75.5 | 9.9% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 9.3% | 76 | 9.3% | -0.05 | 0.06 | 0.03 | 0.08 | — |
| — | 2.81 | 3.15 | 2.98 | +1.00 | 8.7% | 76.5 | 8.7% | -0.07 | 0.07 | 0.04 | 0.10 | — |
| — | 2.33 | 2.63 | 2.48 | +1.00 | 8.1% | 77 | 8.1% | -0.10 | 0.09 | 0.06 | 0.12 | — |
| — | 1.84 | 2.11 | 1.98 | +0.99 | 7.3% | 77.5 | 7.3% | -0.14 | 0.12 | 0.09 | 0.16 | — |
| — | 1.37 | 1.58 | 1.48 | +0.95 | 6.5% | 78 | 6.5% | -0.20 | 0.18 | 0.15 | 0.22 | — |
| — | 0.93 | 1.05 | 0.99 | +0.85 | 5.7% | 78.5 | 5.7% | -0.29 | 0.27 | 0.22 | 0.32 | — |
| — | 0.55 | 0.61 | 0.58 | +0.66 | 4.9% | 79 | 4.9% | -0.43 | 0.38 | 0.34 | 0.41 | — |
| — | 0.21 | 0.29 | 0.25 | +0.41 | 4.3% | 79.5 | 4.3% | -0.67 | 0.56 | 0.50 | 0.62 | — |
| — | 0.05 | 0.10 | 0.07 | +0.20 | 4.1% | 80 | 4.1% | -0.94 | 0.93 | 0.80 | 1.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.08 | 4.1% | 80.5 | 4.1% | -1.00 | 1.41 | 1.24 | 1.58 | — |
| — | — | 0.02 | — | +0.03 | 4.3% | 81 | 4.3% | -1.00 | 1.91 | 1.72 | 2.09 | — |
| — | — | 0.03 | — | +0.01 | 4.5% | 81.5 | 4.5% | -1.00 | 2.41 | 2.22 | 2.60 | — |
| — | — | 0.02 | — | +0.00 | 4.6% | 82 | 4.6% | -1.00 | 2.91 | 2.72 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 4.7% | 82.5 | 4.7% | -1.00 | 3.40 | 3.20 | 3.60 | — |
| — | — | 0.02 | — | +0.00 | 4.7% | 83 | 4.7% | -1.00 | 3.90 | 3.70 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 4.8% | 83.5 | 4.8% | -1.00 | 4.40 | 4.20 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 4.9% | 84 | 4.9% | -1.00 | 4.90 | 4.70 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 5.0% | 84.5 | 5.0% | -1.00 | 5.40 | 5.20 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 5.1% | 85 | 5.1% | -1.00 | 5.90 | 5.70 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 5.3% | 85.5 | 5.3% | -1.00 | 6.40 | 6.20 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 5.5% | 86 | 5.5% | -1.00 | 6.90 | 6.70 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 6.1% | 87 | 6.1% | -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.