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 | 8.00 | 7.88 | +1.00 | 14.1% | 72 | 14.1% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 7.05 | 6.90 | +1.00 | 12.8% | 73 | 12.8% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 6.05 | 5.90 | +1.00 | 11.5% | 74 | 11.5% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.55 | 5.40 | +1.00 | 10.9% | 74.5 | 10.9% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.05 | 4.90 | +1.00 | 10.4% | 75 | 10.4% | -0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.50 | 4.38 | +1.00 | 9.8% | 75.5 | 9.8% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.00 | 3.88 | +1.00 | 9.3% | 76 | 9.3% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.50 | 3.38 | +1.00 | 8.9% | 76.5 | 8.9% | -0.00 | — | — | 0.02 | — |
| — | 2.80 | 3.00 | 2.90 | +1.00 | 8.6% | 77 | 8.6% | -0.01 | — | — | 0.02 | — |
| — | 2.30 | 2.50 | 2.40 | +1.00 | 8.5% | 77.5 | 8.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.80 | 1.99 | 1.90 | +0.99 | 8.1% | 78 | 8.1% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.27 | 1.48 | 1.38 | +0.99 | 7.0% | 78.5 | 7.0% | -0.10 | 0.03 | 0.02 | 0.04 | — |
| — | 0.81 | 0.96 | 0.89 | +0.96 | 5.4% | 79 | 5.4% | -0.20 | 0.06 | 0.05 | 0.07 | — |
| — | 0.38 | 0.43 | 0.41 | +0.85 | 4.2% | 79.5 | 4.2% | -0.48 | 0.17 | 0.15 | 0.19 | — |
| — | 0.06 | 0.09 | 0.07 | +0.38 | 4.4% | 80 | 4.4% | -0.88 | 0.50 | 0.40 | 0.60 | — |
| — | — | 0.01 | — | +0.05 | 5.3% | 80.5 | 5.3% | -0.98 | 1.00 | 0.87 | 1.13 | — |
| — | — | 0.01 | — | +0.01 | 5.9% | 81 | 5.9% | -1.00 | 1.47 | 1.36 | 1.58 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 81.5 | 6.1% | -1.00 | 2.00 | 1.86 | 2.13 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 82 | 6.2% | -1.00 | 2.50 | 2.36 | 2.63 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 82.5 | 6.2% | -1.00 | 2.98 | 2.86 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 6.3% | 83 | 6.3% | -1.00 | 3.48 | 3.35 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 83.5 | 6.4% | -1.00 | 3.98 | 3.85 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 84 | 6.6% | -1.00 | 4.47 | 4.35 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 84.5 | 6.8% | -1.00 | 4.97 | 4.85 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 85 | 7.1% | -1.00 | 5.47 | 5.35 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 85.5 | 7.4% | -1.00 | 5.97 | 5.85 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 86 | 7.7% | -1.00 | 6.47 | 6.35 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 87 | 8.5% | -1.00 | 7.47 | 7.35 | 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.