Spot 79.86
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 8.05 | 7.90 | +1.00 | 16.7% | 72 | 16.7% | +0.00 | — | — | 0.02 | — |
| — | 6.70 | 7.05 | 6.88 | +1.00 | 15.3% | 73 | 15.3% | +0.00 | — | — | 0.02 | — |
| — | 5.75 | 6.05 | 5.90 | +1.00 | 14.1% | 74 | 14.1% | +0.00 | — | — | 0.02 | — |
| — | 5.20 | 5.55 | 5.38 | +1.00 | 13.5% | 74.5 | 13.5% | +0.00 | — | — | 0.02 | — |
| — | 4.75 | 5.05 | 4.90 | +1.00 | 13.0% | 75 | 13.0% | +0.00 | — | — | 0.02 | — |
| — | 4.25 | 4.55 | 4.40 | +1.00 | 12.6% | 75.5 | 12.6% | +0.00 | — | — | 0.02 | — |
| — | 3.70 | 4.05 | 3.88 | +1.00 | 12.2% | 76 | 12.2% | +0.00 | — | — | 0.02 | — |
| — | 3.25 | 3.55 | 3.40 | +1.00 | 11.8% | 76.5 | 11.8% | +0.00 | — | — | 0.02 | — |
| — | 2.73 | 3.05 | 2.89 | +1.00 | 11.5% | 77 | 11.5% | +0.00 | — | — | 0.02 | — |
| — | 2.26 | 2.51 | 2.38 | +1.00 | 11.3% | 77.5 | 11.3% | +0.00 | — | — | 0.02 | — |
| — | 1.73 | 2.01 | 1.87 | +1.00 | 11.0% | 78 | 11.0% | -0.00 | — | — | 0.02 | — |
| — | 1.23 | 1.51 | 1.37 | +1.00 | 10.9% | 78.5 | 10.9% | -0.00 | — | — | 0.02 | — |
| — | 0.79 | 0.99 | 0.89 | +0.98 | 10.5% | 79 | 10.5% | -0.02 | — | — | 0.01 | — |
| — | 0.36 | 0.51 | 0.43 | +0.83 | 9.2% | 79.5 | 9.2% | -0.17 | — | — | 0.03 | — |
| — | 0.05 | 0.07 | 0.06 | +0.35 | 8.1% | 80 | 8.1% | -0.66 | 0.16 | 0.12 | 0.20 | — |
| — | — | 0.01 | — | +0.06 | 9.3% | 80.5 | 9.3% | -0.96 | 0.62 | 0.49 | 0.75 | — |
| — | — | 0.01 | — | +0.01 | 10.5% | 81 | 10.5% | -1.00 | 1.15 | 1.00 | 1.29 | — |
| — | — | 0.02 | — | +0.00 | 10.8% | 81.5 | 10.8% | -1.00 | 1.65 | 1.50 | 1.79 | — |
| — | — | 0.02 | — | +0.00 | 11.0% | 82 | 11.0% | -1.00 | 2.15 | 2.00 | 2.29 | — |
| — | — | 0.02 | — | +0.00 | 11.2% | 82.5 | 11.2% | -1.00 | 2.65 | 2.51 | 2.79 | — |
| — | — | 0.02 | — | +0.00 | 11.4% | 83 | 11.4% | -1.00 | 3.15 | 3.00 | 3.30 | — |
| — | — | 0.02 | — | +0.00 | 11.7% | 83.5 | 11.7% | -1.00 | 3.65 | 3.50 | 3.80 | — |
| — | — | 0.02 | — | +0.00 | 12.0% | 84 | 12.0% | -1.00 | 4.15 | 4.00 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 12.4% | 84.5 | 12.4% | -1.00 | 4.65 | 4.50 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 12.7% | 85 | 12.7% | -1.00 | 5.15 | 5.00 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 13.1% | 85.5 | 13.1% | -1.00 | 5.65 | 5.50 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 13.6% | 86 | 13.6% | -1.00 | 6.15 | 6.00 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 14.5% | 87 | 14.5% | -1.00 | 7.15 | 7.00 | 7.30 | — |
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.