Spot 79.48
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 7.80 | 7.60 | — | — | 72 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 6.40 | 6.80 | 6.60 | — | — | 73 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 5.90 | 6.30 | 6.10 | — | — | 73.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 5.40 | 5.80 | 5.60 | — | — | 74 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.90 | 5.30 | 5.10 | — | — | 74.5 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 4.40 | 4.80 | 4.60 | — | — | 75 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 3.90 | 4.30 | 4.10 | — | — | 75.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 3.45 | 3.80 | 3.62 | — | — | 76 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 2.96 | 3.30 | 3.13 | +0.98 | 8.0% | 76.5 | 8.0% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 2.47 | 2.76 | 2.62 | — | — | 77 | 7.4% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 1.99 | 2.26 | 2.12 | +0.96 | 6.8% | 77.5 | 6.8% | -0.11 | 0.10 | 0.07 | 0.12 | — |
| — | 1.53 | 1.76 | 1.65 | +0.93 | 6.1% | 78 | 6.1% | -0.16 | 0.14 | 0.11 | 0.16 | — |
| — | 1.09 | 1.25 | 1.17 | +0.90 | 5.3% | 78.5 | 5.3% | -0.24 | 0.20 | 0.17 | 0.22 | — |
| — | 0.66 | 0.77 | 0.71 | +0.83 | 4.6% | 79 | 4.6% | -0.37 | 0.29 | 0.26 | 0.32 | — |
| — | 0.28 | 0.37 | 0.33 | +0.68 | 4.3% | 79.5 | 4.3% | -0.59 | 0.47 | 0.42 | 0.51 | — |
| — | 0.05 | 0.10 | 0.07 | +0.38 | 4.2% | 80 | 4.2% | -0.85 | 0.81 | 0.69 | 0.92 | — |
| — | — | 0.03 | — | +0.12 | 4.2% | 80.5 | 4.2% | -0.97 | 1.28 | 1.12 | 1.45 | — |
| — | — | 0.02 | — | +0.03 | 4.1% | 81 | 4.1% | -0.99 | 1.78 | 1.60 | 1.96 | — |
| — | — | 0.02 | — | +0.01 | 4.0% | 81.5 | 4.0% | -1.00 | 2.27 | 2.09 | 2.46 | — |
| — | — | 0.01 | — | +0.00 | 4.1% | 82 | 4.1% | -1.00 | 2.78 | 2.60 | 2.96 | — |
| — | — | 0.01 | — | +0.00 | 4.3% | 82.5 | 4.3% | -1.00 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 4.5% | 83 | 4.5% | -1.00 | 3.80 | 3.60 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 4.7% | 83.5 | 4.7% | -1.00 | 4.28 | 4.10 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 4.9% | 84 | 4.9% | -1.00 | 4.75 | 4.55 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 5.1% | 84.5 | 5.1% | -1.00 | 5.25 | 5.05 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 5.78 | 5.60 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 5.8% | 86 | 5.8% | -1.00 | 6.78 | 6.60 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 87 | 6.4% | -1.00 | 7.75 | 7.55 | 7.95 | — |
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.