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 | |
| — | 7.30 | 7.65 | 7.47 | — | — | 72 | 15.5% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 6.65 | 6.50 | +1.00 | 14.0% | 73 | — | — | — | — | 0.01 | — |
| — | 5.35 | 5.65 | 5.50 | +1.00 | 12.7% | 74 | 12.7% | -0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.15 | 5.00 | +1.00 | 12.0% | 74.5 | 12.0% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.65 | 4.50 | +1.00 | 11.4% | 75 | 11.4% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.15 | 4.00 | +1.00 | 10.8% | 75.5 | 10.8% | -0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.65 | 3.48 | +1.00 | 10.2% | 76 | 10.2% | -0.00 | — | — | 0.01 | — |
| — | 2.84 | 3.15 | 3.00 | +1.00 | 9.7% | 76.5 | 9.7% | -0.00 | — | — | 0.01 | — |
| — | 2.34 | 2.67 | 2.50 | +1.00 | 9.2% | 77 | 9.2% | -0.00 | — | — | 0.01 | — |
| — | 1.84 | 2.17 | 2.00 | +0.99 | 8.8% | 77.5 | 8.8% | -0.01 | — | — | 0.01 | — |
| — | 1.35 | 1.67 | 1.51 | +0.97 | 8.2% | 78 | 8.2% | -0.03 | — | — | 0.02 | — |
| — | 0.87 | 1.16 | 1.01 | +0.94 | 7.0% | 78.5 | 7.0% | -0.06 | — | — | 0.02 | — |
| — | 0.43 | 0.62 | 0.53 | +0.88 | 5.0% | 79 | 5.0% | -0.13 | 0.03 | 0.02 | 0.03 | — |
| — | 0.10 | 0.12 | 0.11 | +0.67 | 3.6% | 79.5 | 3.6% | -0.34 | 0.12 | 0.10 | 0.14 | — |
| — | — | 0.01 | — | — | — | 80 | — | — | 0.53 | 0.37 | 0.68 | — |
| — | — | 0.01 | — | — | — | 80.5 | — | — | 1.02 | 0.86 | 1.19 | — |
| — | — | 0.01 | — | — | — | 81 | — | — | 1.52 | 1.36 | 1.69 | — |
| — | — | 0.01 | — | — | — | 81.5 | — | — | 2.02 | 1.86 | 2.19 | — |
| — | — | 0.01 | — | — | — | 82 | 6.8% | -1.00 | 2.52 | 2.36 | 2.69 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 82.5 | 6.9% | -1.00 | 3.03 | 2.86 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 83 | 6.9% | -1.00 | 3.55 | 3.40 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 83.5 | 7.0% | -1.00 | 4.05 | 3.90 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 84 | 7.2% | -1.00 | 4.55 | 4.40 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 84.5 | 7.4% | -1.00 | 5.05 | 4.90 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 85 | 7.7% | -1.00 | 5.55 | 5.40 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 85.5 | 8.0% | -1.00 | 6.05 | 5.90 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 86 | 8.3% | -1.00 | 6.55 | 6.40 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 87 | 9.2% | -1.00 | 7.55 | 7.40 | 7.70 | — |
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.