Spot 79.69
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.85 | 7.70 | +1.00 | 16.4% | 72 | 16.4% | -0.00 | — | — | 0.01 | — |
| — | 6.60 | 6.80 | 6.70 | +1.00 | 15.0% | 73 | 15.0% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 5.80 | 5.70 | +1.00 | 13.6% | 74 | 13.6% | -0.00 | — | — | 0.01 | — |
| — | 5.05 | 5.35 | 5.20 | +1.00 | 13.0% | 74.5 | 13.0% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 4.85 | 4.70 | +1.00 | 12.4% | 75 | 12.4% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.35 | 4.20 | +1.00 | 11.8% | 75.5 | 11.8% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.85 | 3.73 | +1.00 | 11.2% | 76 | 11.2% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.35 | 3.23 | +1.00 | 10.9% | 76.5 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 2.60 | 2.86 | 2.73 | +1.00 | 10.9% | 77 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 2.11 | 2.36 | 2.23 | +0.99 | 11.2% | 77.5 | 11.2% | -0.01 | — | — | 0.02 | — |
| — | 1.61 | 1.86 | 1.74 | +0.97 | 11.0% | 78 | 11.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.13 | 1.37 | 1.25 | +0.93 | 9.4% | 78.5 | 9.4% | -0.07 | 0.01 | 0.01 | 0.02 | — |
| — | 0.68 | 0.84 | 0.76 | +0.86 | 7.0% | 79 | 7.0% | -0.15 | 0.03 | 0.02 | 0.03 | — |
| — | 0.31 | 0.33 | 0.32 | +0.65 | 4.9% | 79.5 | 4.9% | -0.35 | 0.08 | 0.07 | 0.09 | — |
| — | 0.02 | 0.04 | 0.03 | +0.16 | 4.0% | 80 | 4.0% | -0.98 | 0.32 | 0.25 | 0.39 | — |
| — | — | 0.01 | — | +0.02 | 4.9% | 80.5 | 4.9% | -1.00 | 0.81 | 0.69 | 0.93 | — |
| — | — | 0.01 | — | +0.01 | 6.4% | 81 | 6.4% | -1.00 | 1.31 | 1.18 | 1.44 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 81.5 | 7.2% | -1.00 | 1.81 | 1.68 | 1.94 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 82 | 7.4% | -1.00 | 2.31 | 2.18 | 2.44 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 82.5 | 7.3% | -1.00 | 2.81 | 2.68 | 2.94 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 83 | 7.3% | -1.00 | 3.30 | 3.15 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 83.5 | 7.4% | -1.00 | 3.80 | 3.65 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 84 | 7.5% | -1.00 | 4.30 | 4.15 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 84.5 | 7.7% | -1.00 | 4.80 | 4.65 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 85 | 7.9% | -1.00 | 5.30 | 5.15 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 85.5 | 8.2% | -1.00 | 5.80 | 5.65 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 86 | 8.5% | -1.00 | 6.30 | 6.15 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 87 | 9.3% | -1.00 | 7.30 | 7.15 | 7.45 | — |
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.