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 | |
| — | 7.10 | 7.40 | 7.25 | — | — | 72 | 14.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.10 | 6.40 | 6.25 | +0.99 | 12.9% | 73 | 12.9% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 5.05 | 5.40 | 5.22 | +0.99 | 11.3% | 74 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 4.60 | 4.90 | 4.75 | +0.99 | 10.6% | 74.5 | 10.6% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 4.10 | 4.40 | 4.25 | +0.99 | 9.9% | 75 | 9.9% | -0.04 | 0.04 | 0.02 | 0.07 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 75.5 | 9.2% | -0.05 | 0.05 | 0.02 | 0.08 | 0 |
| 4 | 3.10 | 3.40 | 3.25 | +0.98 | 8.5% | 76 | — | — | 0.06 | 0.03 | 0.09 | 1 |
| 4 | 2.63 | 2.90 | 2.77 | +0.97 | 7.8% | 76.5 | 7.8% | -0.09 | 0.07 | 0.04 | 0.10 | 0 |
| 28 | 2.15 | 2.39 | 2.27 | — | — | 77 | 7.1% | -0.12 | 0.09 | 0.05 | 0.12 | 7,500 |
| 9 | 1.68 | 1.89 | 1.78 | +0.93 | 6.4% | 77.5 | 6.4% | -0.17 | 0.12 | 0.08 | 0.15 | 9 |
| 52 | 1.23 | 1.40 | 1.31 | +0.89 | 5.5% | 78 | 5.5% | -0.24 | 0.17 | 0.13 | 0.20 | 9 |
| 85 | 0.81 | 0.93 | 0.87 | — | — | 78.5 | 4.7% | -0.37 | 0.23 | 0.21 | 0.26 | 13 |
| 27 | 0.39 | 0.52 | 0.46 | +0.66 | 4.0% | 79 | — | — | 0.40 | 0.35 | 0.45 | — |
| — | 0.11 | 0.20 | 0.15 | — | — | 79.5 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.15 | 3.3% | 80 | 3.3% | -0.95 | 1.17 | 1.03 | 1.30 | — |
| — | — | 0.03 | — | — | — | 80.5 | 3.4% | -0.99 | 1.66 | 1.51 | 1.80 | 3 |
| — | — | 0.02 | — | — | — | 81 | — | — | 2.15 | 2.00 | 2.30 | — |
| — | — | 0.03 | — | — | — | 81.5 | 3.8% | -1.00 | 2.65 | 2.49 | 2.80 | — |
| — | — | 0.03 | — | +0.00 | 3.9% | 82 | 3.9% | -1.00 | 3.14 | 2.98 | 3.30 | — |
| — | — | 0.03 | — | +0.00 | 4.0% | 82.5 | 4.0% | -1.00 | 3.62 | 3.45 | 3.80 | — |
| — | — | 0.03 | — | +0.00 | 4.0% | 83 | 4.0% | -1.00 | 4.12 | 3.95 | 4.30 | — |
| — | — | 0.03 | — | +0.00 | 4.1% | 83.5 | 4.1% | -1.00 | 4.62 | 4.45 | 4.80 | — |
| — | — | 0.03 | — | +0.00 | 4.2% | 84 | 4.2% | -1.00 | 5.12 | 4.95 | 5.30 | — |
| — | — | 0.03 | — | +0.00 | 4.4% | 84.5 | 4.4% | -1.00 | 5.62 | 5.45 | 5.80 | — |
| — | — | 0.03 | — | +0.00 | 4.6% | 85 | 4.6% | -1.00 | 6.12 | 5.95 | 6.30 | — |
| — | — | 0.03 | — | +0.00 | 4.8% | 85.5 | 4.8% | -1.00 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.03 | — | +0.00 | 5.1% | 86 | 5.1% | -1.00 | 7.12 | 6.95 | 7.30 | — |
| — | — | 0.03 | — | +0.00 | 5.7% | 87 | 5.7% | -1.00 | 8.12 | 7.95 | 8.30 | — |
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.