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 | |
| — | 7.80 | 8.05 | 7.92 | +1.00 | 15.1% | 72 | 15.1% | +0.00 | — | — | 0.01 | — |
| — | 6.80 | 7.05 | 6.92 | +1.00 | 13.9% | 73 | 13.9% | +0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.05 | 5.92 | +1.00 | 12.9% | 74 | 12.9% | +0.00 | — | — | 0.01 | — |
| — | 5.30 | 5.55 | 5.42 | +1.00 | 12.4% | 74.5 | 12.4% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.05 | 4.92 | +1.00 | 12.0% | 75 | 12.0% | +0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.60 | 4.45 | +1.00 | 11.6% | 75.5 | 11.6% | +0.00 | — | — | 0.01 | — |
| — | 3.80 | 4.05 | 3.92 | +1.00 | 11.2% | 76 | 11.2% | +0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.55 | 3.42 | +1.00 | 10.9% | 76.5 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 2.81 | 3.05 | 2.93 | +1.00 | 10.6% | 77 | 10.6% | -0.00 | — | — | 0.01 | — |
| — | 2.31 | 2.56 | 2.44 | +1.00 | 10.4% | 77.5 | 10.4% | -0.00 | — | — | 0.01 | — |
| — | 1.81 | 2.06 | 1.94 | +1.00 | 10.0% | 78 | 10.0% | -0.00 | — | — | 0.02 | — |
| — | 1.32 | 1.56 | 1.44 | +0.99 | 9.4% | 78.5 | 9.4% | -0.01 | — | — | 0.02 | — |
| — | 0.84 | 1.05 | 0.94 | +0.95 | 7.7% | 79 | 7.7% | -0.05 | — | — | 0.02 | — |
| — | 0.38 | 0.54 | 0.46 | +0.87 | 5.4% | 79.5 | 5.4% | -0.12 | 0.03 | 0.02 | 0.03 | — |
| — | 0.05 | 0.09 | 0.07 | +0.43 | 3.9% | 80 | 3.9% | -0.59 | 0.13 | 0.10 | 0.16 | — |
| — | — | 0.01 | — | +0.06 | 5.0% | 80.5 | 5.0% | -0.99 | 0.59 | 0.48 | 0.71 | — |
| — | — | 0.01 | — | +0.02 | 7.6% | 81 | 7.6% | -1.00 | 1.10 | 0.97 | 1.23 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 81.5 | 9.3% | -1.00 | 1.60 | 1.47 | 1.73 | — |
| — | — | 0.02 | — | +0.00 | 9.4% | 82 | 9.4% | -1.00 | 2.09 | 1.95 | 2.23 | — |
| — | — | 0.02 | — | +0.00 | 9.4% | 82.5 | 9.4% | -1.00 | 2.60 | 2.47 | 2.73 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 83 | 9.5% | -1.00 | 3.11 | 2.97 | 3.25 | — |
| — | — | 0.02 | — | +0.00 | 9.7% | 83.5 | 9.7% | -1.00 | 3.62 | 3.50 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 84 | 10.0% | -1.00 | 4.12 | 4.00 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 10.3% | 84.5 | 10.3% | -1.00 | 4.62 | 4.50 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 10.5% | 85 | 10.5% | -1.00 | 5.12 | 5.00 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 10.9% | 85.5 | 10.9% | -1.00 | 5.62 | 5.50 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 11.4% | 86 | 11.4% | -1.00 | 6.12 | 6.00 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 12.9% | 87 | 12.9% | -1.00 | 7.12 | 7.00 | 7.25 | — |
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.