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 | 13.7% | 72 | 13.7% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 7.05 | 6.92 | +1.00 | 12.4% | 73 | 12.4% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 6.05 | 5.92 | +1.00 | 11.3% | 74 | 11.3% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 5.55 | 5.42 | +1.00 | 10.7% | 74.5 | 10.7% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 5.05 | 4.92 | +1.00 | 10.1% | 75 | 10.1% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 4.60 | 4.45 | +1.00 | 9.6% | 75.5 | 9.6% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 4.10 | 3.95 | +1.00 | 9.2% | 76 | 9.2% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 3.55 | 3.42 | +1.00 | 8.8% | 76.5 | 8.8% | -0.00 | — | — | 0.01 | — |
| — | 2.81 | 3.05 | 2.93 | +1.00 | 8.4% | 77 | 8.4% | -0.01 | — | — | 0.02 | — |
| — | 2.31 | 2.58 | 2.44 | +1.00 | 8.3% | 77.5 | 8.3% | -0.03 | — | — | 0.03 | — |
| — | 1.82 | 2.07 | 1.95 | +1.00 | 7.2% | 78 | 7.2% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.33 | 1.53 | 1.43 | +0.99 | 6.1% | 78.5 | 6.1% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 0.86 | 1.03 | 0.94 | +0.98 | 4.8% | 79 | 4.8% | -0.18 | 0.05 | 0.04 | 0.06 | — |
| — | 0.42 | 0.54 | 0.48 | +0.90 | 3.7% | 79.5 | 3.7% | -0.43 | 0.14 | 0.10 | 0.17 | — |
| — | 0.08 | 0.13 | 0.10 | +0.47 | 3.3% | 80 | 3.3% | -0.86 | 0.46 | 0.38 | 0.53 | — |
| — | — | 0.02 | — | +0.09 | 3.7% | 80.5 | 3.7% | -0.98 | 0.94 | 0.81 | 1.06 | — |
| — | — | 0.01 | — | +0.02 | 4.6% | 81 | 4.6% | -0.99 | 1.46 | 1.35 | 1.56 | — |
| — | — | 0.02 | — | +0.01 | 5.4% | 81.5 | 5.4% | -1.00 | 1.95 | 1.83 | 2.06 | — |
| — | — | 0.02 | — | +0.00 | 5.8% | 82 | 5.8% | -1.00 | 2.44 | 2.33 | 2.56 | — |
| — | — | 0.02 | — | +0.00 | 5.9% | 82.5 | 5.9% | -1.00 | 2.96 | 2.83 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 6.0% | 83 | 6.0% | -1.00 | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 83.5 | 6.2% | -1.00 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 6.3% | 84 | 6.3% | -1.00 | 4.45 | 4.30 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 6.5% | 84.5 | 6.5% | -1.00 | 4.95 | 4.80 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 6.7% | 85 | 6.7% | -1.00 | 5.45 | 5.30 | 5.60 | — |
| — | — | 0.02 | — | +0.00 | 7.0% | 85.5 | 7.0% | -1.00 | 5.95 | 5.80 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 7.3% | 86 | 7.3% | -1.00 | 6.45 | 6.30 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 8.1% | 87 | 8.1% | -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.