Spot 79.46
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 12.80 | 11.35 | — | — | 72 | — | — | 3.45 | 3.00 | 3.90 | — |
| — | 9.45 | 11.25 | 10.35 | — | — | 73 | — | — | 3.92 | 3.60 | 4.25 | — |
| — | 8.55 | 10.50 | 9.53 | — | — | 74 | — | — | 4.05 | 3.55 | 4.55 | — |
| — | 7.75 | 9.55 | 8.65 | — | — | 75 | — | — | 4.67 | 4.30 | 5.05 | — |
| — | 7.95 | 9.00 | 8.47 | — | — | 76 | — | — | 4.78 | 4.05 | 5.50 | — |
| — | 6.60 | 8.50 | 7.55 | — | — | 77 | — | — | 5.60 | 4.55 | 6.65 | — |
| — | 6.35 | 8.00 | 7.17 | — | — | 78 | — | — | 6.08 | 5.10 | 7.05 | — |
| — | 6.10 | 7.25 | 6.67 | — | — | 79 | — | — | 6.75 | 5.60 | 7.90 | — |
| — | 6.10 | 6.80 | 6.45 | +0.47 | 39.3% | 80 | — | — | 7.15 | 6.15 | 8.15 | — |
| — | 5.40 | 6.35 | 5.88 | — | — | 81 | — | — | 7.90 | 7.15 | 8.65 | — |
| — | 4.90 | 5.90 | 5.40 | — | — | 82 | — | — | 8.53 | 7.70 | 9.35 | — |
| — | 4.05 | 5.50 | 4.78 | — | — | 83 | — | — | 8.90 | 7.55 | 10.25 | — |
| — | 4.45 | 5.60 | 5.03 | — | — | 84 | — | — | 9.55 | 8.20 | 10.90 | — |
| — | 4.10 | 4.95 | 4.53 | — | — | 85 | — | — | 9.70 | 8.60 | 10.80 | — |
| — | 2.95 | 4.95 | 3.95 | — | — | 86 | — | — | 10.88 | 9.55 | 12.20 | — |
| — | 2.99 | 4.65 | 3.82 | — | — | 87 | — | — | 11.57 | 10.20 | 12.95 | — |
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.