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 | 7.65 | 7.53 | +1.00 | 16.0% | 72 | 16.0% | +0.00 | — | — | 0.03 | — |
| — | 6.40 | 6.65 | 6.53 | +1.00 | 14.5% | 73 | 14.5% | +0.00 | — | — | 0.03 | — |
| — | 5.40 | 5.70 | 5.55 | +1.00 | 13.0% | 74 | 13.0% | +0.00 | — | — | 0.03 | — |
| — | 4.90 | 5.20 | 5.05 | +1.00 | 12.4% | 74.5 | 12.4% | +0.00 | — | — | 0.03 | — |
| — | 4.40 | 4.70 | 4.55 | +1.00 | 11.7% | 75 | 11.7% | +0.00 | — | — | 0.03 | — |
| — | 3.90 | 4.20 | 4.05 | +1.00 | 11.1% | 75.5 | 11.1% | +0.00 | — | — | 0.03 | — |
| — | 3.40 | 3.70 | 3.55 | +1.00 | 10.5% | 76 | 10.5% | -0.00 | — | — | 0.03 | — |
| — | 2.92 | 3.20 | 3.06 | +1.00 | 10.0% | 76.5 | 10.0% | -0.00 | — | — | 0.03 | — |
| — | 2.42 | 2.71 | 2.56 | +1.00 | 9.5% | 77 | 9.5% | -0.00 | — | — | 0.03 | — |
| — | 1.93 | 2.21 | 2.07 | +1.00 | 9.0% | 77.5 | 9.0% | -0.00 | — | — | 0.03 | — |
| — | 1.43 | 1.71 | 1.57 | +0.99 | 8.5% | 78 | 8.5% | -0.01 | — | — | 0.03 | — |
| — | 0.94 | 1.19 | 1.06 | +0.97 | 7.6% | 78.5 | 7.6% | -0.03 | — | — | 0.04 | — |
| — | 0.44 | 0.65 | 0.55 | +0.90 | 5.7% | 79 | 5.7% | -0.10 | 0.02 | 0.01 | 0.03 | — |
| — | 0.07 | 0.14 | 0.10 | +0.55 | 4.0% | 79.5 | 4.0% | -0.47 | 0.12 | 0.08 | 0.15 | — |
| — | — | 0.01 | — | +0.07 | 4.4% | 80 | 4.4% | -0.99 | 0.47 | 0.35 | 0.60 | — |
| — | — | 0.03 | — | +0.02 | 6.3% | 80.5 | 6.3% | -1.00 | 0.96 | 0.83 | 1.10 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 81 | 7.0% | -1.00 | 1.47 | 1.33 | 1.60 | — |
| — | — | 0.03 | — | +0.00 | 7.1% | 81.5 | 7.1% | -1.00 | 1.97 | 1.83 | 2.10 | — |
| — | — | 0.03 | — | +0.00 | 7.1% | 82 | 7.1% | -1.00 | 2.46 | 2.33 | 2.60 | — |
| — | — | 0.03 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 2.96 | 2.83 | 3.10 | — |
| — | — | 0.03 | — | +0.00 | 7.2% | 83 | 7.2% | -1.00 | 3.48 | 3.35 | 3.60 | — |
| — | — | 0.03 | — | +0.00 | 7.4% | 83.5 | 7.4% | -1.00 | 3.98 | 3.85 | 4.10 | — |
| — | — | 0.03 | — | +0.00 | 7.6% | 84 | 7.6% | -1.00 | 4.47 | 4.35 | 4.60 | — |
| — | — | 0.03 | — | +0.00 | 7.8% | 84.5 | 7.8% | -1.00 | 4.97 | 4.85 | 5.10 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 85 | 8.1% | -1.00 | 5.47 | 5.35 | 5.60 | — |
| — | — | 0.03 | — | +0.00 | 8.4% | 85.5 | — | — | 5.97 | 5.85 | 6.10 | — |
| — | — | 0.03 | — | — | — | 86 | 8.8% | -1.00 | 6.47 | 6.35 | 6.60 | — |
| — | — | 0.03 | — | +0.00 | 9.7% | 87 | — | — | 7.47 | 7.35 | 7.60 | — |
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.