Spot 79.55
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 7.70 | 7.58 | +1.00 | 16.2% | 72 | 16.2% | +0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.70 | 6.58 | +1.00 | 14.4% | 73 | 14.4% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.70 | 5.58 | +1.00 | 12.9% | 74 | 12.9% | +0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.20 | 5.08 | +1.00 | 12.2% | 74.5 | 12.2% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.70 | 4.58 | +1.00 | 11.5% | 75 | 11.5% | +0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.20 | 4.08 | +1.00 | 10.9% | 75.5 | 10.9% | +0.00 | — | — | 0.01 | — |
| — | 3.45 | 3.70 | 3.58 | +1.00 | 10.3% | 76 | 10.3% | +0.00 | — | — | 0.01 | — |
| — | 2.95 | 3.20 | 3.08 | +1.00 | 9.8% | 76.5 | 9.8% | +0.00 | — | — | 0.01 | — |
| — | 2.46 | 2.68 | 2.57 | +1.00 | 9.4% | 77 | 9.4% | +0.00 | — | — | 0.01 | — |
| — | 1.96 | 2.20 | 2.08 | +1.00 | 9.0% | 77.5 | 9.0% | +0.00 | — | — | 0.01 | — |
| — | 1.46 | 1.68 | 1.57 | +1.00 | 8.6% | 78 | 8.6% | -0.00 | — | — | 0.01 | — |
| — | 0.97 | 1.18 | 1.07 | +1.00 | 8.3% | 78.5 | 8.3% | -0.00 | — | — | 0.01 | — |
| — | 0.48 | 0.69 | 0.58 | +0.97 | 8.0% | 79 | 8.0% | -0.03 | — | — | 0.02 | — |
| — | 0.09 | 0.13 | 0.11 | +0.61 | 7.3% | 79.5 | 7.3% | -0.40 | 0.04 | 0.03 | 0.06 | — |
| — | — | 0.01 | — | +0.06 | 7.1% | 80 | 7.1% | -0.96 | 0.47 | 0.42 | 0.53 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 80.5 | 7.5% | -1.00 | 0.94 | 0.83 | 1.05 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 81 | 7.7% | -1.00 | 1.44 | 1.32 | 1.55 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 81.5 | 7.8% | -1.00 | 1.94 | 1.82 | 2.05 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 82 | 7.9% | -1.00 | 2.44 | 2.32 | 2.55 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 82.5 | 8.0% | -1.00 | 2.96 | 2.83 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 83 | 8.2% | -1.00 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 83.5 | 8.4% | -1.00 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 84 | 8.7% | -1.00 | 4.45 | 4.30 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 9.0% | 84.5 | 9.0% | -1.00 | 4.95 | 4.80 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 85 | 9.4% | -1.00 | 5.45 | 5.30 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 85.5 | 9.8% | -1.00 | 5.95 | 5.80 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 10.3% | 86 | 10.3% | -1.00 | 6.45 | 6.30 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 11.4% | 87 | 11.4% | -1.00 | 7.45 | 7.30 | 7.60 | — |
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.