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 | |
| — | 7.55 | 7.75 | 7.65 | +1.00 | 16.6% | 72 | 16.6% | +0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.75 | 6.65 | +1.00 | 14.9% | 73 | 14.9% | +0.00 | — | — | 0.01 | — |
| — | 5.55 | 5.75 | 5.65 | +1.00 | 13.4% | 74 | 13.4% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.25 | 5.15 | +1.00 | 12.7% | 74.5 | 12.7% | +0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.75 | 4.65 | +1.00 | 12.0% | 75 | 12.0% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.25 | 4.15 | +1.00 | 11.3% | 75.5 | 11.3% | +0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.75 | 3.65 | +1.00 | 10.7% | 76 | 10.7% | +0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.25 | 3.15 | +1.00 | 10.2% | 76.5 | 10.2% | +0.00 | — | — | 0.01 | — |
| — | 2.52 | 2.77 | 2.65 | +1.00 | 9.6% | 77 | 9.6% | -0.00 | — | — | 0.01 | — |
| — | 2.02 | 2.27 | 2.15 | +1.00 | 9.2% | 77.5 | 9.2% | -0.00 | — | — | 0.01 | — |
| — | 1.52 | 1.77 | 1.65 | +1.00 | 8.7% | 78 | 8.7% | -0.00 | — | — | 0.01 | — |
| — | 1.03 | 1.26 | 1.15 | +0.99 | 8.0% | 78.5 | 8.0% | -0.01 | — | — | 0.02 | — |
| — | 0.54 | 0.72 | 0.63 | +0.94 | 6.1% | 79 | 6.1% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 0.14 | 0.21 | 0.17 | +0.73 | 3.6% | 79.5 | 3.6% | -0.27 | 0.04 | 0.03 | 0.04 | — |
| — | — | 0.01 | — | +0.08 | 4.4% | 80 | 4.4% | -0.96 | 0.38 | 0.27 | 0.48 | — |
| — | — | 0.01 | — | +0.01 | 6.8% | 80.5 | 6.8% | -1.00 | 0.88 | 0.75 | 1.00 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 81 | 7.3% | -1.00 | 1.38 | 1.25 | 1.50 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 81.5 | 7.3% | -1.00 | 1.88 | 1.75 | 2.00 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 82 | 7.3% | -1.00 | 2.38 | 2.25 | 2.50 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 82.5 | 7.4% | -1.00 | 2.87 | 2.75 | 2.98 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 83 | 7.5% | -1.00 | 3.38 | 3.25 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 83.5 | 7.7% | -1.00 | 3.88 | 3.75 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 84 | 7.9% | -1.00 | 4.38 | 4.25 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 84.5 | 8.2% | -1.00 | 4.88 | 4.75 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 85 | 8.5% | -1.00 | 5.38 | 5.25 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 85.5 | 8.9% | -1.00 | 5.88 | 5.75 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 86 | 9.3% | -1.00 | 6.38 | 6.25 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 87 | 10.3% | -1.00 | 7.38 | 7.25 | 7.50 | — |
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.