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 | 7.75 | 7.60 | +1.00 | 15.8% | 72 | 15.8% | -0.00 | — | — | 0.01 | — |
| — | 6.45 | 6.75 | 6.60 | — | — | 73 | — | — | — | — | 0.01 | — |
| — | 5.50 | 5.75 | 5.62 | — | — | 74 | — | — | — | — | 0.01 | — |
| — | 5.00 | 5.25 | 5.12 | — | — | 74.5 | — | — | — | — | 0.01 | — |
| — | 4.50 | 4.75 | 4.62 | — | — | 75 | — | — | — | — | 0.01 | — |
| — | 4.00 | 4.25 | 4.12 | +1.00 | 10.9% | 75.5 | 10.9% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 3.75 | 3.62 | +1.00 | 10.3% | 76 | 10.3% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.25 | 3.12 | +0.99 | 9.8% | 76.5 | 9.8% | -0.01 | — | — | 0.02 | — |
| — | 2.52 | 2.74 | 2.63 | +0.98 | 9.6% | 77 | 9.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.02 | 2.22 | 2.12 | +0.96 | 9.7% | 77.5 | 9.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.54 | 1.74 | 1.64 | +0.94 | 8.8% | 78 | 8.8% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 1.06 | 1.25 | 1.16 | +0.89 | 7.7% | 78.5 | 7.7% | -0.11 | 0.04 | 0.02 | 0.05 | — |
| — | 0.62 | 0.74 | 0.68 | +0.81 | 6.1% | 79 | 6.1% | -0.19 | 0.07 | 0.06 | 0.08 | — |
| — | 0.24 | 0.28 | 0.26 | +0.60 | 4.3% | 79.5 | 4.3% | -0.42 | 0.15 | 0.14 | 0.17 | — |
| — | 0.02 | 0.04 | 0.03 | +0.17 | 3.4% | 80 | 3.4% | -0.95 | 0.44 | 0.37 | 0.51 | — |
| — | — | 0.01 | — | +0.02 | 3.8% | 80.5 | 3.8% | -1.00 | 0.94 | 0.83 | 1.05 | — |
| — | — | 0.01 | — | +0.01 | 4.8% | 81 | 4.8% | -1.00 | 1.44 | 1.32 | 1.55 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 81.5 | 5.6% | -1.00 | 1.94 | 1.82 | 2.05 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 82 | 5.9% | -1.00 | 2.44 | 2.32 | 2.55 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 82.5 | 6.0% | -1.00 | 2.96 | 2.82 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 83 | 6.0% | -1.00 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 83.5 | 6.1% | -1.00 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 84 | 6.2% | -1.00 | 4.45 | 4.30 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 6.3% | 84.5 | 6.3% | -1.00 | 4.95 | 4.80 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 6.5% | 85 | 6.5% | -1.00 | 5.45 | 5.30 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 85.5 | 6.8% | -1.00 | 5.95 | 5.80 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 86 | 7.1% | -1.00 | 6.45 | 6.30 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 87 | 7.8% | -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.