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 | 7.75 | 7.58 | — | — | 72 | — | — | — | — | 0.03 | — |
| — | 6.40 | 6.75 | 6.58 | — | — | 73 | 12.3% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.75 | 5.58 | +1.00 | 11.0% | 74 | 11.0% | -0.00 | — | — | 0.03 | — |
| — | 4.90 | 5.25 | 5.08 | +1.00 | 10.5% | 74.5 | 10.5% | -0.00 | — | — | 0.03 | — |
| — | 4.40 | 4.75 | 4.58 | +1.00 | 10.0% | 75 | 10.0% | -0.00 | — | — | 0.03 | — |
| — | 3.90 | 4.25 | 4.08 | +1.00 | 9.5% | 75.5 | 9.5% | -0.00 | — | — | 0.03 | — |
| — | 3.40 | 3.75 | 3.58 | +1.00 | 9.0% | 76 | 9.0% | -0.00 | — | — | 0.03 | — |
| — | 2.97 | 3.25 | 3.11 | +1.00 | 8.6% | 76.5 | 8.6% | -0.00 | — | — | 0.04 | — |
| — | 2.48 | 2.70 | 2.59 | +0.99 | 8.2% | 77 | 8.2% | -0.01 | — | — | 0.04 | — |
| — | 1.98 | 2.25 | 2.12 | +0.98 | 7.9% | 77.5 | 7.9% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 1.49 | 1.74 | 1.61 | +0.95 | 7.4% | 78 | 7.4% | -0.05 | — | — | 0.03 | — |
| — | 1.00 | 1.24 | 1.12 | +0.90 | 6.4% | 78.5 | 6.4% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 0.52 | 0.73 | 0.62 | +0.82 | 5.0% | 79 | 5.0% | -0.19 | 0.05 | 0.02 | 0.08 | — |
| — | 0.14 | 0.23 | 0.18 | +0.59 | 3.4% | 79.5 | 3.4% | -0.45 | 0.14 | 0.12 | 0.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.12 | 2.6% | 80 | 2.6% | -1.00 | 0.50 | 0.42 | 0.58 | — |
| — | — | 0.03 | — | +0.01 | 3.1% | 80.5 | 3.1% | -1.00 | 0.95 | 0.83 | 1.08 | — |
| — | — | 0.01 | — | +0.01 | 4.3% | 81 | 4.3% | -1.00 | 1.49 | 1.36 | 1.62 | — |
| — | — | 0.03 | — | +0.00 | 5.4% | 81.5 | 5.4% | -1.00 | 1.99 | 1.83 | 2.15 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 82 | 6.0% | -1.00 | 2.50 | 2.34 | 2.65 | — |
| — | — | 0.03 | — | +0.00 | 6.2% | 82.5 | 6.2% | -1.00 | 2.96 | 2.83 | 3.10 | — |
| — | — | 0.03 | — | +0.00 | 6.3% | 83 | 6.3% | -1.00 | 3.48 | 3.35 | 3.60 | — |
| — | — | 0.03 | — | +0.00 | 6.4% | 83.5 | 6.4% | -1.00 | 3.98 | 3.85 | 4.10 | — |
| — | — | 0.03 | — | +0.00 | 6.6% | 84 | 6.6% | -1.00 | 4.47 | 4.35 | 4.60 | — |
| — | — | 0.03 | — | +0.00 | 6.7% | 84.5 | 6.7% | -1.00 | 4.97 | 4.85 | 5.10 | — |
| — | — | 0.03 | — | +0.00 | 6.9% | 85 | 6.9% | -1.00 | 5.50 | 5.35 | 5.65 | — |
| — | — | 0.03 | — | — | — | 85.5 | — | — | 5.97 | 5.85 | 6.10 | — |
| — | — | 0.03 | — | — | — | 86 | — | — | 6.47 | 6.35 | 6.60 | — |
| — | — | 0.03 | — | — | — | 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.