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 | 7.80 | 7.67 | +1.00 | 13.7% | 72 | 13.7% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.80 | 6.67 | +1.00 | 12.3% | 73 | 12.3% | -0.00 | — | — | 0.01 | — |
| — | 5.55 | 5.80 | 5.67 | +1.00 | 11.1% | 74 | 11.1% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.30 | 5.17 | +1.00 | 10.5% | 74.5 | 10.5% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.80 | 4.67 | +1.00 | 10.0% | 75 | 10.0% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.30 | 4.17 | +1.00 | 9.5% | 75.5 | 9.5% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.80 | 3.67 | +1.00 | 9.0% | 76 | 9.0% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 3.30 | 3.17 | +1.00 | 8.6% | 76.5 | 8.6% | -0.00 | — | — | 0.02 | — |
| — | 2.55 | 2.83 | 2.69 | +0.99 | 8.2% | 77 | 8.2% | -0.01 | — | — | 0.02 | — |
| — | 2.03 | 2.30 | 2.17 | +0.98 | 8.0% | 77.5 | 8.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.60 | 1.78 | 1.69 | +0.95 | 7.9% | 78 | 7.9% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.07 | 1.30 | 1.19 | +0.91 | 6.6% | 78.5 | 6.6% | -0.09 | 0.03 | 0.01 | 0.04 | — |
| — | 0.60 | 0.80 | 0.70 | +0.86 | 4.8% | 79 | 4.8% | -0.14 | 0.04 | 0.02 | 0.05 | — |
| — | 0.23 | 0.26 | 0.24 | +0.69 | 2.9% | 79.5 | 2.9% | -0.33 | 0.08 | 0.07 | 0.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.11 | 2.3% | 80 | 2.3% | -1.00 | 0.36 | 0.30 | 0.43 | — |
| — | — | 0.01 | — | +0.01 | 3.1% | 80.5 | 3.1% | -1.00 | 0.89 | 0.76 | 1.01 | — |
| — | — | 0.01 | — | +0.01 | 4.4% | 81 | 4.4% | -1.00 | 1.39 | 1.26 | 1.51 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 81.5 | 5.5% | -1.00 | 1.89 | 1.76 | 2.01 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 82 | 6.1% | -1.00 | 2.38 | 2.25 | 2.51 | — |
| — | — | 0.01 | — | +0.00 | 6.3% | 82.5 | 6.3% | -1.00 | 2.90 | 2.76 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 83 | 6.4% | -1.00 | 3.38 | 3.25 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 6.5% | 83.5 | 6.5% | -1.00 | 3.88 | 3.75 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 84 | 6.7% | -1.00 | 4.38 | 4.25 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 84.5 | 6.8% | -1.00 | 4.88 | 4.75 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 85 | 7.1% | -1.00 | 5.38 | 5.25 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 85.5 | 7.3% | -1.00 | 5.88 | 5.75 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 86 | 7.6% | -1.00 | 6.38 | 6.25 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 87 | 8.2% | -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.