Spot 79.62
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 7.75 | 7.62 | +1.00 | 14.2% | 72 | 14.2% | +0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.80 | 6.67 | +1.00 | 12.7% | 73 | 12.7% | +0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.80 | 5.65 | +1.00 | 11.4% | 74 | 11.4% | +0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.25 | 5.12 | +1.00 | 10.7% | 74.5 | 10.7% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.75 | 4.62 | +1.00 | 10.2% | 75 | 10.2% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.25 | 4.15 | +1.00 | 9.6% | 75.5 | 9.6% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 3.80 | 3.67 | +1.00 | 9.2% | 76 | 9.2% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.30 | 3.17 | +1.00 | 8.7% | 76.5 | 8.7% | -0.00 | — | — | 0.01 | — |
| — | 2.51 | 2.77 | 2.64 | +1.00 | 8.3% | 77 | 8.3% | -0.00 | — | — | 0.01 | — |
| — | 2.07 | 2.27 | 2.17 | +1.00 | 7.9% | 77.5 | 7.9% | -0.00 | — | — | 0.02 | — |
| — | 1.57 | 1.77 | 1.67 | +0.99 | 7.5% | 78 | 7.5% | -0.01 | — | — | 0.02 | — |
| — | 1.09 | 1.27 | 1.18 | +0.96 | 6.6% | 78.5 | 6.6% | -0.04 | — | — | 0.02 | — |
| — | 0.60 | 0.74 | 0.67 | +0.92 | 5.0% | 79 | 5.0% | -0.08 | 0.01 | 0.01 | 0.02 | — |
| — | 0.18 | 0.22 | 0.20 | +0.80 | 3.5% | 79.5 | 3.5% | -0.21 | 0.06 | 0.05 | 0.06 | — |
| — | 0.01 | 0.02 | 0.01 | +0.16 | 4.5% | 80 | 4.5% | -1.00 | 0.35 | 0.28 | 0.43 | — |
| — | — | 0.01 | — | +0.01 | 5.9% | 80.5 | 5.9% | -1.00 | 0.86 | 0.76 | 0.97 | — |
| — | — | 0.01 | — | +0.01 | 6.5% | 81 | 6.5% | -1.00 | 1.40 | 1.26 | 1.53 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 81.5 | 6.6% | -1.00 | 1.88 | 1.76 | 2.00 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 82 | 6.6% | -1.00 | 2.37 | 2.25 | 2.49 | — |
| — | — | 0.01 | — | +0.00 | 6.7% | 82.5 | 6.7% | -1.00 | 2.88 | 2.76 | 3.00 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 83 | 6.8% | -1.00 | 3.38 | 3.25 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 83.5 | 7.0% | -1.00 | 3.88 | 3.75 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 84 | 7.2% | -1.00 | 4.38 | 4.25 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 84.5 | 7.4% | -1.00 | 4.88 | 4.75 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 85 | 7.7% | -1.00 | 5.38 | 5.25 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 85.5 | 8.0% | -1.00 | 5.88 | 5.75 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 86 | 8.3% | -1.00 | 6.38 | 6.25 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 87 | 9.1% | -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.