Spot 79.62
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 7.90 | 7.70 | +1.00 | 14.2% | 72 | 14.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.55 | 6.90 | 6.72 | +1.00 | 13.0% | 73 | 13.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.05 | 6.40 | 6.22 | +1.00 | 12.3% | 73.5 | 12.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.55 | 5.90 | 5.72 | +1.00 | 11.5% | 74 | 11.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 5.05 | 5.40 | 5.22 | — | — | 74.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.55 | 4.90 | 4.72 | +0.99 | 10.1% | 75 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.05 | 4.45 | 4.25 | +0.99 | 9.5% | 75.5 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 76 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 3.05 | 3.40 | 3.23 | +0.98 | 8.2% | 76.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 2.59 | 2.90 | 2.75 | +0.97 | 7.6% | 77 | 7.6% | -0.08 | 0.06 | 0.04 | 0.08 | — |
| — | 2.11 | 2.39 | 2.25 | — | — | 77.5 | 6.8% | -0.11 | 0.07 | 0.06 | 0.09 | — |
| — | 1.64 | 1.88 | 1.76 | — | — | 78 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 1.18 | 1.37 | 1.27 | — | — | 78.5 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 0.76 | 0.86 | 0.81 | — | — | 79 | — | — | 0.22 | 0.19 | 0.25 | — |
| — | 0.33 | 0.43 | 0.38 | — | — | 79.5 | — | — | 0.36 | 0.32 | 0.40 | — |
| — | 0.06 | 0.12 | 0.09 | — | — | 80 | — | — | 0.67 | 0.56 | 0.77 | — |
| — | — | 0.03 | — | — | — | 80.5 | — | — | 1.15 | 0.98 | 1.31 | — |
| — | — | 0.02 | — | — | — | 81 | 3.9% | -1.00 | 1.64 | 1.48 | 1.80 | — |
| — | — | 0.02 | — | +0.01 | 4.1% | 81.5 | 4.1% | -1.00 | 2.14 | 1.96 | 2.32 | — |
| — | — | 0.01 | — | +0.00 | 4.3% | 82 | 4.3% | -1.00 | 2.64 | 2.46 | 2.82 | — |
| — | — | 0.01 | — | +0.00 | 4.5% | 82.5 | 4.5% | -1.00 | 3.15 | 2.95 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 4.6% | 83 | 4.6% | -1.00 | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.01 | — | — | — | 83.5 | — | — | 4.12 | 3.95 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 4.9% | 84 | 4.9% | -1.00 | 4.62 | 4.45 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 5.0% | 84.5 | 5.0% | -1.00 | 5.12 | 4.95 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 5.2% | 85 | 5.2% | -1.00 | 5.62 | 5.45 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 86 | 5.7% | -1.00 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 6.3% | 87 | 6.3% | -1.00 | 7.62 | 7.45 | 7.80 | — |
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.