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 | |
| — | 11.20 | 13.55 | 12.38 | — | — | 72 | — | — | 5.40 | 4.70 | 6.10 | — |
| — | 11.10 | 13.00 | 12.05 | — | — | 73 | — | — | 5.35 | 4.15 | 6.55 | — |
| — | 9.90 | 12.45 | 11.18 | — | — | 74 | — | — | 5.67 | 4.65 | 6.70 | — |
| — | 10.10 | 12.15 | 11.12 | — | — | 75 | — | — | 6.28 | 6.00 | 6.55 | — |
| — | 9.30 | 10.85 | 10.07 | — | — | 76 | — | — | 6.65 | 6.30 | 7.00 | — |
| — | 8.80 | 10.85 | 9.82 | — | — | 77 | — | — | 6.65 | 5.75 | 7.55 | — |
| — | 8.30 | 10.35 | 9.32 | — | — | 78 | — | — | 7.03 | 6.05 | 8.00 | — |
| — | 7.80 | 9.95 | 8.88 | — | — | 79 | — | — | 8.32 | 7.15 | 9.50 | — |
| — | 7.95 | 9.25 | 8.60 | — | — | 80 | — | — | 8.43 | 7.70 | 9.15 | — |
| — | 6.45 | 8.95 | 7.70 | — | — | 81 | — | — | 9.32 | 8.65 | 10.00 | — |
| — | 6.05 | 8.50 | 7.28 | — | — | 82 | — | — | 9.97 | 8.75 | 11.20 | — |
| — | 5.85 | 7.30 | 6.58 | — | — | 83 | — | — | 10.18 | 8.60 | 11.75 | — |
| — | 5.50 | 7.70 | 6.60 | — | — | 84 | — | — | 10.85 | 9.95 | 11.75 | — |
| — | 6.00 | 7.25 | 6.62 | — | — | 85 | — | — | 11.82 | 10.60 | 13.05 | — |
| — | 4.80 | 6.15 | 5.47 | — | — | 86 | — | — | 12.65 | 11.60 | 13.70 | — |
| — | 4.55 | 5.95 | 5.25 | — | — | 87 | — | — | 12.95 | 11.75 | 14.15 | — |
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.