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 | |
| — | 7.55 | 7.80 | 7.67 | +1.00 | 14.6% | 72 | 14.6% | -0.00 | — | — | 0.01 | — |
| — | 6.55 | 6.80 | 6.67 | +1.00 | 13.2% | 73 | 13.2% | -0.00 | — | — | 0.02 | — |
| — | 5.55 | 5.85 | 5.70 | +1.00 | 11.8% | 74 | 11.8% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 5.35 | 5.20 | +1.00 | 11.2% | 74.5 | 11.2% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 4.85 | 4.70 | +1.00 | 10.5% | 75 | 10.5% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 4.35 | 4.22 | +1.00 | 9.9% | 75.5 | 9.9% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 3.85 | 3.73 | +0.99 | 9.4% | 76 | 9.4% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 3.35 | 3.23 | +0.99 | 8.9% | 76.5 | 8.9% | -0.01 | — | — | 0.02 | — |
| — | 2.61 | 2.81 | 2.71 | +0.98 | 8.4% | 77 | 8.4% | -0.02 | — | — | 0.03 | — |
| — | 2.13 | 2.32 | 2.23 | +0.97 | 8.0% | 77.5 | 8.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.63 | 1.82 | 1.73 | +0.95 | 7.4% | 78 | 7.4% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.14 | 1.32 | 1.23 | +0.91 | 6.5% | 78.5 | 6.5% | -0.09 | 0.03 | 0.02 | 0.04 | — |
| — | 0.65 | 0.82 | 0.73 | +0.86 | 5.2% | 79 | 5.2% | -0.14 | 0.06 | 0.04 | 0.07 | — |
| — | 0.30 | 0.32 | 0.31 | +0.71 | 3.8% | 79.5 | 3.8% | -0.30 | 0.14 | 0.14 | 0.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.33 | 3.0% | 80 | 3.0% | -0.76 | 0.39 | 0.32 | 0.45 | — |
| — | — | 0.01 | — | +0.06 | 3.3% | 80.5 | 3.3% | -1.00 | 0.89 | 0.76 | 1.01 | — |
| — | — | 0.01 | — | +0.02 | 4.2% | 81 | 4.2% | -1.00 | 1.39 | 1.25 | 1.52 | — |
| — | — | 0.02 | — | +0.01 | 5.0% | 81.5 | 5.0% | -1.00 | 1.86 | 1.75 | 1.97 | — |
| — | — | 0.01 | — | +0.00 | 5.4% | 82 | 5.4% | -1.00 | 2.38 | 2.25 | 2.52 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 82.5 | 5.5% | -1.00 | 2.86 | 2.75 | 2.97 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 83 | 5.6% | -1.00 | 3.40 | 3.25 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 5.7% | 83.5 | 5.7% | -1.00 | 3.90 | 3.75 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 5.8% | 84 | 5.8% | -1.00 | 4.40 | 4.25 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 84.5 | 6.0% | -1.00 | 4.90 | 4.75 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 85 | 6.2% | -1.00 | 5.40 | 5.25 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 6.5% | 85.5 | 6.5% | -1.00 | 5.90 | 5.75 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 86 | 6.8% | -1.00 | 6.40 | 6.25 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 87 | 7.6% | -1.00 | 7.40 | 7.25 | 7.55 | — |
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.