Spot 79.12
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 7.30 | 7.15 | +1.00 | 16.2% | 72 | 16.2% | +0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.30 | 6.17 | +1.00 | 14.7% | 73 | 14.7% | +0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.80 | 5.65 | +1.00 | 13.9% | 73.5 | 13.9% | +0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.30 | 5.15 | +1.00 | 13.2% | 74 | 13.2% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 4.80 | 4.65 | +1.00 | 12.5% | 74.5 | 12.5% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.30 | 4.17 | +1.00 | 11.9% | 75 | 11.9% | +0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.80 | 3.65 | +1.00 | 11.3% | 75.5 | 11.3% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.30 | 3.15 | +1.00 | 10.7% | 76 | 10.7% | -0.00 | — | — | 0.02 | — |
| — | 2.57 | 2.79 | 2.68 | +1.00 | 10.2% | 76.5 | 10.2% | -0.00 | — | — | 0.02 | — |
| — | 2.03 | 2.28 | 2.15 | +1.00 | 9.6% | 77 | 9.6% | -0.00 | — | — | 0.02 | — |
| — | 1.54 | 1.78 | 1.66 | +0.99 | 9.2% | 77.5 | 9.2% | -0.01 | — | — | 0.02 | — |
| — | 1.09 | 1.28 | 1.19 | +0.97 | 8.6% | 78 | 8.6% | -0.03 | — | — | 0.02 | — |
| — | 0.57 | 0.78 | 0.68 | +0.89 | 7.4% | 78.5 | 7.4% | -0.11 | 0.02 | 0.01 | 0.03 | — |
| — | 0.20 | 0.25 | 0.23 | +0.65 | 5.5% | 79 | 5.5% | -0.36 | 0.09 | 0.07 | 0.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.12 | 4.3% | 79.5 | 4.3% | -0.93 | 0.38 | 0.28 | 0.47 | — |
| — | — | 0.01 | — | +0.01 | 5.3% | 80 | 5.3% | -1.00 | 0.88 | 0.75 | 1.00 | — |
| — | — | 0.02 | — | +0.00 | 6.7% | 80.5 | 6.7% | -1.00 | 1.37 | 1.24 | 1.50 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 81 | 7.2% | -1.00 | 1.88 | 1.74 | 2.01 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 81.5 | 7.2% | -1.00 | 2.35 | 2.23 | 2.46 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 82 | 7.2% | -1.00 | 2.89 | 2.73 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 82.5 | 7.3% | -1.00 | 3.38 | 3.20 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 83 | 7.4% | -1.00 | 3.88 | 3.70 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 83.5 | 7.5% | -1.00 | 4.38 | 4.20 | 4.55 | — |
| 0 | — | 0.01 | — | +0.00 | 7.8% | 84 | 7.8% | -1.00 | 4.88 | 4.70 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 84.5 | 8.0% | -1.00 | 5.38 | 5.20 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 85 | 8.3% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 8.7% | 85.5 | 8.7% | -1.00 | 6.38 | 6.20 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 86 | 9.1% | -1.00 | 6.88 | 6.70 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 87 | 10.0% | -1.00 | 7.88 | 7.70 | 8.05 | — |
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.