Spot 79.92
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 8.05 | 7.90 | +1.00 | 13.3% | 72 | 13.3% | -0.00 | — | — | 0.05 | — |
| — | 6.75 | 7.10 | 6.92 | +1.00 | 12.0% | 73 | 12.0% | -0.01 | — | — | 0.05 | — |
| — | 6.25 | 6.55 | 6.40 | +1.00 | 11.5% | 73.5 | 11.5% | -0.01 | — | — | 0.05 | — |
| — | 5.75 | 6.10 | 5.92 | +1.00 | 10.9% | 74 | 10.9% | -0.01 | — | — | 0.05 | — |
| — | 5.25 | 5.55 | 5.40 | +1.00 | 10.3% | 74.5 | 10.3% | -0.01 | — | — | 0.06 | — |
| — | 4.75 | 5.05 | 4.90 | +1.00 | 9.7% | 75 | 9.7% | -0.01 | — | — | 0.06 | — |
| — | 4.25 | 4.55 | 4.40 | +1.00 | 9.0% | 75.5 | 9.0% | -0.02 | — | — | 0.07 | — |
| — | 3.75 | 4.05 | 3.90 | +1.00 | 8.4% | 76 | 8.4% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 3.25 | 3.55 | 3.40 | +1.00 | 7.9% | 76.5 | 7.9% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 2.79 | 3.05 | 2.92 | +1.00 | 7.3% | 77 | 7.3% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 2.30 | 2.58 | 2.44 | +0.99 | 6.8% | 77.5 | 6.8% | -0.07 | 0.07 | 0.03 | 0.12 | — |
| — | 1.81 | 2.07 | 1.94 | +0.98 | 6.2% | 78 | 6.2% | -0.10 | 0.09 | 0.04 | 0.14 | — |
| — | 1.33 | 1.57 | 1.45 | +0.96 | 5.5% | 78.5 | 5.5% | -0.15 | 0.13 | 0.08 | 0.18 | — |
| — | 0.87 | 1.06 | 0.96 | +0.90 | 4.8% | 79 | 4.8% | -0.25 | 0.17 | 0.12 | 0.23 | — |
| — | 0.44 | 0.61 | 0.53 | +0.75 | 4.1% | 79.5 | 4.1% | -0.44 | 0.27 | 0.20 | 0.33 | — |
| — | 0.08 | 0.21 | 0.14 | +0.43 | 3.5% | 80 | 3.5% | -0.77 | 0.47 | 0.39 | 0.55 | — |
| — | — | 0.08 | — | +0.14 | 3.1% | 80.5 | 3.1% | -0.99 | 0.93 | 0.79 | 1.07 | — |
| — | — | 0.01 | — | +0.04 | 2.9% | 81 | 2.9% | -1.00 | 1.45 | 1.31 | 1.58 | — |
| — | — | 0.04 | — | +0.01 | 3.0% | 81.5 | 3.0% | -1.00 | 1.96 | 1.82 | 2.09 | — |
| — | — | 0.04 | — | +0.01 | 3.4% | 82 | 3.4% | -1.00 | 2.44 | 2.30 | 2.59 | — |
| — | — | 0.04 | — | +0.00 | 3.8% | 82.5 | 3.8% | -1.00 | 2.91 | 2.72 | 3.10 | — |
| — | — | 0.04 | — | +0.00 | 4.2% | 83 | 4.2% | -1.00 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.04 | — | +0.00 | 4.5% | 83.5 | 4.5% | -1.00 | 3.92 | 3.75 | 4.10 | — |
| — | — | 0.04 | — | +0.00 | 4.7% | 84 | 4.7% | -1.00 | 4.45 | 4.30 | 4.60 | — |
| — | — | 0.04 | — | +0.00 | 4.9% | 84.5 | 4.9% | -1.00 | 4.95 | 4.80 | 5.10 | — |
| — | — | 0.04 | — | +0.00 | 5.1% | 85 | 5.1% | -1.00 | 5.45 | 5.30 | 5.60 | — |
| — | — | 0.04 | — | +0.00 | 5.5% | 86 | 5.5% | -1.00 | 6.45 | 6.30 | 6.60 | — |
| — | — | 0.04 | — | +0.00 | 6.1% | 87 | 6.1% | -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.