Spot 79.51
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 7.85 | 7.62 | +1.00 | 14.4% | 72 | 14.4% | -0.01 | — | — | 0.05 | — |
| — | 6.40 | 6.85 | 6.62 | — | — | 73 | — | — | — | — | 0.05 | — |
| — | 5.90 | 6.35 | 6.12 | — | — | 73.5 | — | — | — | — | 0.06 | — |
| — | 5.40 | 5.85 | 5.62 | — | — | 74 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 4.90 | 5.35 | 5.12 | — | — | 74.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 4.40 | 4.85 | 4.62 | +0.99 | 10.2% | 75 | 10.2% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 3.90 | 4.35 | 4.12 | +0.99 | 9.5% | 75.5 | 9.5% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 3.45 | 3.85 | 3.65 | +0.98 | 8.9% | 76 | 8.9% | -0.05 | 0.05 | 0.01 | 0.09 | — |
| — | 2.95 | 3.35 | 3.15 | +0.98 | 8.3% | 76.5 | 8.3% | -0.07 | 0.07 | 0.04 | 0.10 | — |
| — | 2.47 | 2.82 | 2.65 | +0.96 | 7.7% | 77 | 7.7% | -0.09 | 0.09 | 0.05 | 0.12 | — |
| — | 1.99 | 2.31 | 2.15 | +0.94 | 7.0% | 77.5 | 7.0% | -0.13 | 0.10 | 0.05 | 0.14 | — |
| — | 1.52 | 1.81 | 1.67 | +0.92 | 6.3% | 78 | 6.3% | -0.18 | 0.15 | 0.12 | 0.18 | — |
| — | 1.08 | 1.30 | 1.19 | +0.87 | 5.5% | 78.5 | — | — | 0.20 | 0.16 | 0.24 | — |
| — | 0.64 | 0.82 | 0.73 | — | — | 79 | — | — | 0.28 | 0.23 | 0.34 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 79.5 | 4.2% | -0.62 | 0.44 | 0.36 | 0.52 | — |
| — | 0.02 | 0.13 | 0.07 | +0.31 | 3.9% | 80 | 3.9% | -0.86 | 0.78 | 0.63 | 0.93 | — |
| — | — | 0.05 | — | +0.10 | 3.9% | 80.5 | 3.9% | -0.97 | 1.26 | 1.07 | 1.45 | — |
| — | — | 0.02 | — | +0.03 | 4.1% | 81 | 4.1% | -0.99 | 1.75 | 1.56 | 1.95 | — |
| — | — | 0.04 | — | +0.01 | 4.3% | 81.5 | 4.3% | -1.00 | 2.25 | 2.05 | 2.46 | — |
| — | — | 0.04 | — | +0.00 | 4.5% | 82 | 4.5% | -1.00 | 2.75 | 2.55 | 2.96 | — |
| — | — | 0.04 | — | +0.00 | 4.7% | 82.5 | 4.7% | -1.00 | 3.25 | 3.05 | 3.45 | — |
| — | — | 0.04 | — | +0.00 | 4.8% | 83 | 4.8% | -1.00 | 3.73 | 3.50 | 3.95 | — |
| — | — | 0.04 | — | +0.00 | 4.9% | 83.5 | 4.9% | -1.00 | 4.22 | 4.00 | 4.45 | — |
| — | — | 0.04 | — | +0.00 | 5.1% | 84 | 5.1% | -1.00 | 4.72 | 4.50 | 4.95 | — |
| — | — | 0.04 | — | +0.00 | 5.2% | 84.5 | 5.2% | -1.00 | 5.22 | 5.00 | 5.45 | — |
| — | — | 0.04 | — | +0.00 | 5.4% | 85 | 5.4% | -1.00 | 5.72 | 5.50 | 5.95 | — |
| — | — | 0.04 | — | +0.00 | 6.0% | 86 | 6.0% | -1.00 | 6.72 | 6.50 | 6.95 | — |
| — | — | 0.04 | — | +0.00 | 6.6% | 87 | 6.6% | -1.00 | 7.72 | 7.50 | 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.