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 | |
| — | 7.70 | 8.05 | 7.88 | +1.00 | 14.8% | 72 | 14.8% | -0.01 | — | — | 0.02 | — |
| — | 6.75 | 7.05 | 6.90 | +1.00 | 13.5% | 73 | 13.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.25 | 6.55 | 6.40 | +1.00 | 12.8% | 73.5 | 12.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.75 | 6.05 | 5.90 | +1.00 | 12.0% | 74 | 12.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.25 | 5.55 | 5.40 | +1.00 | 11.3% | 74.5 | 11.3% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.75 | 5.05 | 4.90 | +1.00 | 10.5% | 75 | 10.5% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.25 | 4.55 | 4.40 | +1.00 | 9.8% | 75.5 | 9.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.75 | 4.00 | 3.88 | +1.00 | 9.1% | 76 | 9.1% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.25 | 3.50 | 3.38 | +1.00 | 8.5% | 76.5 | 8.5% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 2.75 | 3.05 | 2.90 | +1.00 | 7.8% | 77 | 7.8% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 2.26 | 2.51 | 2.38 | +0.99 | 7.1% | 77.5 | 7.1% | -0.08 | 0.06 | 0.04 | 0.08 | — |
| — | 1.77 | 1.98 | 1.88 | +0.97 | 6.4% | 78 | 6.4% | -0.11 | 0.08 | 0.06 | 0.10 | — |
| — | 1.30 | 1.49 | 1.40 | +0.94 | 5.6% | 78.5 | 5.6% | -0.16 | 0.12 | 0.09 | 0.14 | — |
| — | 0.85 | 0.97 | 0.91 | +0.87 | 4.8% | 79 | 4.8% | -0.25 | 0.17 | 0.15 | 0.20 | — |
| — | 0.43 | 0.51 | 0.47 | +0.68 | 4.0% | 79.5 | 4.0% | -0.45 | 0.29 | 0.26 | 0.32 | — |
| — | 0.15 | 0.18 | 0.17 | +0.37 | 3.5% | 80 | 3.5% | -0.81 | 0.54 | 0.49 | 0.58 | — |
| — | 0.02 | 0.06 | 0.04 | +0.13 | 3.2% | 80.5 | 3.2% | -1.00 | 0.98 | 0.87 | 1.10 | — |
| — | — | 0.01 | — | +0.04 | 3.1% | 81 | 3.1% | -1.00 | 1.49 | 1.34 | 1.63 | — |
| — | — | 0.02 | — | +0.01 | 3.3% | 81.5 | 3.3% | -1.00 | 2.00 | 1.86 | 2.14 | — |
| — | — | 0.01 | — | +0.01 | 3.7% | 82 | 3.7% | -1.00 | 2.50 | 2.35 | 2.64 | — |
| — | — | 0.01 | — | +0.00 | 4.0% | 82.5 | 4.0% | -1.00 | 3.00 | 2.85 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 4.3% | 83 | 4.3% | -1.00 | 3.50 | 3.35 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 4.5% | 83.5 | 4.5% | -1.00 | 4.00 | 3.85 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 4.6% | 84 | 4.6% | -1.00 | 4.50 | 4.35 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 4.8% | 84.5 | 4.8% | -1.00 | 5.00 | 4.85 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 5.0% | 85 | 5.0% | -1.00 | 5.50 | 5.35 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 86 | 5.5% | -1.00 | 6.50 | 6.35 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 87 | 6.2% | -1.00 | 7.50 | 7.35 | 7.65 | — |
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.