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 | |
| — | 7.35 | 7.70 | 7.53 | +1.00 | 13.4% | 72 | 13.4% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 6.70 | 6.53 | +1.00 | 12.1% | 73 | 12.1% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 5.70 | 5.53 | +1.00 | 10.9% | 74 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.20 | 5.05 | +1.00 | 10.3% | 74.5 | 10.3% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.70 | 4.55 | +1.00 | 9.8% | 75 | 9.8% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.20 | 4.03 | +1.00 | 9.3% | 75.5 | 9.3% | -0.00 | — | — | 0.02 | — |
| — | 3.40 | 3.70 | 3.55 | +1.00 | 8.8% | 76 | 8.8% | -0.00 | — | — | 0.02 | — |
| — | 2.89 | 3.20 | 3.04 | +0.99 | 8.4% | 76.5 | 8.4% | -0.01 | — | — | 0.02 | — |
| — | 2.39 | 2.72 | 2.56 | +0.99 | 8.0% | 77 | 8.0% | -0.01 | — | — | 0.02 | — |
| — | 1.90 | 2.22 | 2.06 | +0.97 | 7.7% | 77.5 | 7.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.42 | 1.71 | 1.56 | +0.95 | 7.1% | 78 | 7.1% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.95 | 1.17 | 1.06 | — | — | 78.5 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 0.54 | 0.69 | 0.61 | — | — | 79 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 0.18 | 0.20 | 0.19 | — | — | 79.5 | — | — | 0.14 | 0.12 | 0.16 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 80 | — | — | 0.53 | 0.39 | 0.66 | — |
| — | — | 0.01 | — | — | — | 80.5 | — | — | 1.02 | 0.86 | 1.19 | — |
| — | — | 0.01 | — | — | — | 81 | — | — | 1.52 | 1.35 | 1.70 | — |
| — | — | 0.01 | — | — | — | 81.5 | — | — | 2.02 | 1.85 | 2.20 | — |
| — | — | 0.01 | — | — | — | 82 | 5.8% | -1.00 | 2.52 | 2.35 | 2.70 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 82.5 | 6.0% | -1.00 | 3.02 | 2.85 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 83 | 6.1% | -1.00 | 3.55 | 3.40 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 83.5 | 6.2% | -1.00 | 4.05 | 3.90 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 84 | 6.4% | -1.00 | 4.55 | 4.40 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 6.5% | 84.5 | 6.5% | -1.00 | 5.05 | 4.90 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 85 | 6.7% | -1.00 | 5.55 | 5.40 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 85.5 | 6.9% | -1.00 | 6.03 | 5.85 | 6.20 | — |
| — | — | 0.01 | — | — | — | 86 | — | — | 6.55 | 6.40 | 6.70 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 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.