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 | 7.90 | 7.72 | +1.00 | 14.5% | 72 | 14.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.55 | 6.90 | 6.72 | +1.00 | 13.0% | 73 | 13.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.05 | 6.40 | 6.22 | +1.00 | 12.2% | 73.5 | 12.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.55 | 5.90 | 5.72 | +1.00 | 11.5% | 74 | 11.5% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 5.05 | 5.40 | 5.22 | +1.00 | 10.7% | 74.5 | 10.7% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.55 | 4.90 | 4.72 | +1.00 | 10.0% | 75 | 10.0% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 4.10 | 4.40 | 4.25 | +1.00 | 9.4% | 75.5 | 9.4% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 3.60 | 3.90 | 3.75 | +0.99 | 8.7% | 76 | 8.7% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 3.10 | 3.40 | 3.25 | +0.99 | 8.1% | 76.5 | 8.1% | -0.06 | 0.06 | 0.04 | 0.08 | — |
| — | 2.61 | 2.87 | 2.74 | +0.98 | 7.5% | 77 | 7.5% | -0.08 | 0.07 | 0.05 | 0.10 | — |
| — | 2.13 | 2.37 | 2.25 | +0.97 | 6.8% | 77.5 | 6.8% | -0.11 | 0.09 | 0.07 | 0.11 | — |
| — | 1.65 | 1.86 | 1.75 | +0.94 | 6.1% | 78 | 6.1% | -0.15 | 0.12 | 0.09 | 0.14 | — |
| — | 1.18 | 1.36 | 1.27 | +0.90 | 5.3% | 78.5 | 5.3% | -0.23 | 0.15 | 0.12 | 0.19 | — |
| — | 0.75 | 0.85 | 0.80 | +0.80 | 4.5% | 79 | 4.5% | -0.36 | 0.22 | 0.18 | 0.26 | — |
| — | 0.34 | 0.44 | 0.39 | +0.59 | 3.9% | 79.5 | 3.9% | -0.60 | 0.36 | 0.32 | 0.40 | — |
| — | 0.05 | 0.11 | 0.08 | +0.28 | 3.5% | 80 | 3.5% | -0.88 | 0.64 | 0.56 | 0.72 | — |
| — | 0.01 | 0.05 | 0.03 | +0.10 | 3.4% | 80.5 | 3.4% | -0.99 | 1.13 | 1.00 | 1.26 | — |
| — | — | 0.01 | — | +0.03 | 3.3% | 81 | 3.3% | -1.00 | 1.62 | 1.48 | 1.77 | — |
| — | — | 0.02 | — | +0.01 | 3.3% | 81.5 | 3.3% | -1.00 | 2.13 | 1.98 | 2.28 | — |
| — | — | 0.02 | — | +0.01 | 3.5% | 82 | 3.5% | -1.00 | 2.62 | 2.47 | 2.78 | — |
| — | — | 0.02 | — | +0.00 | 3.9% | 82.5 | 3.9% | -1.00 | 3.13 | 2.97 | 3.30 | — |
| — | — | 0.02 | — | +0.00 | 4.2% | 83 | 4.2% | -1.00 | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.02 | — | +0.00 | 4.4% | 83.5 | 4.4% | -1.00 | 4.12 | 3.95 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 4.6% | 84 | 4.6% | -1.00 | 4.62 | 4.45 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 4.8% | 84.5 | 4.8% | -1.00 | 5.12 | 4.95 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 5.0% | 85 | 5.0% | -1.00 | 5.62 | 5.45 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 5.6% | 86 | 5.6% | -1.00 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 87 | 6.2% | -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.