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 | 7.35 | 7.17 | +1.00 | 15.2% | 72 | 15.2% | -0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.35 | 6.20 | +1.00 | 14.9% | 73 | 14.9% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 5.35 | 5.20 | +1.00 | 15.3% | 74 | 15.3% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 4.85 | 4.72 | +0.99 | 15.4% | 74.5 | 15.4% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 4.35 | 4.22 | +0.99 | 15.1% | 75 | 15.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.60 | 3.85 | 3.73 | +0.98 | 14.4% | 75.5 | 14.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.10 | 3.35 | 3.23 | +0.97 | 13.2% | 76 | 13.2% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.63 | 2.83 | 2.73 | +0.96 | 11.9% | 76.5 | 11.9% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 2.09 | 2.33 | 2.21 | +0.95 | 10.5% | 77 | 10.5% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.63 | 1.83 | 1.73 | +0.93 | 9.1% | 77.5 | 9.1% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 1.12 | 1.34 | 1.23 | +0.89 | 7.6% | 78 | 7.6% | -0.11 | 0.04 | 0.03 | 0.06 | — |
| — | 0.68 | 0.83 | 0.76 | +0.82 | 5.9% | 78.5 | 5.9% | -0.18 | 0.07 | 0.06 | 0.08 | — |
| — | 0.32 | 0.36 | 0.34 | +0.64 | 4.4% | 79 | 4.4% | -0.38 | 0.17 | 0.14 | 0.19 | — |
| — | 0.05 | 0.08 | 0.07 | +0.27 | 3.7% | 79.5 | 3.7% | -0.82 | 0.41 | 0.40 | 0.43 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 3.9% | 80 | 3.9% | -1.00 | 0.84 | 0.76 | 0.92 | — |
| — | — | 0.03 | — | +0.02 | 4.8% | 80.5 | 4.8% | -1.00 | 1.37 | 1.24 | 1.50 | — |
| — | — | 0.01 | — | +0.01 | 5.8% | 81 | 5.8% | -1.00 | 1.84 | 1.74 | 1.95 | — |
| — | — | 0.02 | — | +0.00 | 6.5% | 81.5 | 6.5% | -1.00 | 2.37 | 2.23 | 2.51 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 82 | 6.9% | -1.00 | 2.89 | 2.73 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 82.5 | 7.0% | -1.00 | 3.35 | 3.20 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 7.1% | 83 | 7.1% | -1.00 | 3.85 | 3.70 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 83.5 | 7.2% | -1.00 | 4.35 | 4.20 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 84 | 7.3% | -1.00 | 4.85 | 4.70 | 5.00 | — |
| — | — | 0.01 | — | — | — | 84.5 | 7.4% | -1.00 | 5.35 | 5.20 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 7.5% | 85 | — | — | 5.85 | 5.70 | 6.00 | — |
| — | — | 0.01 | — | — | — | 85.5 | — | — | 6.38 | 6.20 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 86 | — | — | 6.85 | 6.70 | 7.00 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 7.85 | 7.70 | 8.00 | — |
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.