Spot 79.13
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 8.70 | 7.97 | +0.83 | 36.8% | 72 | 36.8% | -0.17 | 0.76 | 0.66 | 0.85 | — |
| — | 6.85 | 8.40 | 7.62 | +0.80 | 36.3% | 73 | 36.3% | -0.20 | 0.90 | 0.71 | 1.08 | — |
| — | 6.10 | 7.05 | 6.58 | +0.77 | 35.8% | 74 | 35.8% | -0.23 | 1.17 | 1.07 | 1.27 | — |
| — | 5.40 | 6.35 | 5.88 | +0.73 | 35.4% | 75 | 35.4% | -0.27 | 1.50 | 1.30 | 1.71 | — |
| — | 4.55 | 5.40 | 4.97 | +0.69 | 35.0% | 76 | 35.0% | -0.32 | 1.67 | 1.23 | 2.11 | — |
| — | 4.25 | 4.80 | 4.53 | +0.64 | 34.6% | 77 | 34.6% | -0.36 | 2.13 | 1.83 | 2.43 | — |
| — | 2.94 | 4.10 | 3.52 | +0.59 | 34.3% | 78 | 34.3% | -0.41 | 2.62 | 2.33 | 2.90 | — |
| — | 2.70 | 3.50 | 3.10 | +0.54 | 34.0% | 79 | 34.0% | -0.46 | 2.90 | 2.54 | 3.25 | — |
| — | 2.51 | 3.05 | 2.78 | +0.49 | 33.8% | 80 | 33.8% | -0.51 | 3.48 | 3.20 | 3.75 | — |
| — | 2.16 | 2.70 | 2.43 | +0.44 | 33.6% | 81 | 33.6% | -0.57 | 4.03 | 3.75 | 4.30 | — |
| — | 1.65 | 2.21 | 1.93 | +0.39 | 33.5% | 82 | 33.5% | -0.62 | 4.58 | 4.35 | 4.80 | — |
| — | 1.55 | 1.96 | 1.75 | +0.34 | 33.4% | 83 | 33.4% | -0.66 | 5.33 | 5.10 | 5.55 | — |
| — | 1.21 | 1.62 | 1.42 | +0.30 | 33.4% | 84 | 33.4% | -0.71 | 6.00 | 5.75 | 6.25 | — |
| — | 0.87 | 1.41 | 1.14 | +0.26 | 33.4% | 85 | 33.4% | -0.75 | 6.80 | 6.50 | 7.10 | — |
| — | 0.79 | 1.22 | 1.00 | +0.22 | 33.5% | 86 | 33.5% | -0.79 | 7.40 | 7.00 | 7.80 | — |
| — | 0.62 | 1.26 | 0.94 | +0.19 | 33.6% | 87 | 33.6% | -0.82 | 8.35 | 7.90 | 8.80 | — |
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.