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 | |
| — | 7.65 | 7.90 | 7.78 | +1.00 | 14.2% | 72 | 14.2% | -0.00 | — | — | 0.01 | — |
| — | 6.60 | 6.90 | 6.75 | +1.00 | 12.9% | 73 | 12.9% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 5.90 | 5.75 | +1.00 | 11.8% | 74 | 11.8% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.40 | 5.25 | +1.00 | 11.3% | 74.5 | 11.3% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 4.90 | 4.75 | +1.00 | 10.9% | 75 | 10.9% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 4.40 | 4.25 | +1.00 | 10.8% | 75.5 | 10.8% | -0.01 | — | — | 0.02 | — |
| — | 3.60 | 3.90 | 3.75 | +1.00 | 10.6% | 76 | 10.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.10 | 3.40 | 3.25 | +0.99 | 10.9% | 76.5 | 10.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.61 | 2.86 | 2.73 | +0.99 | 10.0% | 77 | 10.0% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 2.12 | 2.36 | 2.24 | +0.98 | 8.7% | 77.5 | 8.7% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 1.63 | 1.85 | 1.74 | +0.97 | 7.4% | 78 | 7.4% | -0.10 | 0.04 | 0.02 | 0.05 | — |
| — | 1.17 | 1.33 | 1.25 | +0.96 | 5.9% | 78.5 | 5.9% | -0.16 | 0.06 | 0.04 | 0.07 | — |
| — | 0.72 | 0.81 | 0.77 | +0.93 | 4.7% | 79 | 4.7% | -0.31 | 0.10 | 0.09 | 0.12 | — |
| — | 0.28 | 0.33 | 0.30 | +0.72 | 3.9% | 79.5 | 3.9% | -0.71 | 0.21 | 0.19 | 0.24 | — |
| — | 0.03 | 0.06 | 0.04 | +0.22 | 4.8% | 80 | 4.8% | -0.96 | 0.64 | 0.52 | 0.75 | — |
| — | — | 0.01 | — | +0.05 | 5.9% | 80.5 | 5.9% | -0.99 | 1.11 | 0.99 | 1.24 | — |
| — | — | 0.01 | — | +0.02 | 6.0% | 81 | 6.0% | -0.99 | 1.63 | 1.49 | 1.77 | — |
| — | — | 0.01 | — | +0.01 | 6.0% | 81.5 | 6.0% | -1.00 | 2.13 | 1.99 | 2.27 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 82 | 5.9% | -1.00 | 2.65 | 2.54 | 2.75 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 82.5 | 5.9% | -1.00 | 3.15 | 2.99 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 83 | 6.0% | -1.00 | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 83.5 | 6.1% | -1.00 | 4.12 | 3.95 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 84 | 6.2% | -1.00 | 4.62 | 4.45 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 84.5 | 6.4% | -1.00 | 5.12 | 4.95 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 85 | 6.6% | -1.00 | 5.62 | 5.45 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 85.5 | 6.9% | -1.00 | 6.12 | 5.95 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 86 | 7.2% | -1.00 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 7.9% | 87 | 7.9% | -1.00 | 7.62 | 7.45 | 7.80 | — |
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.