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 | |
| — | 9.15 | 12.00 | 10.57 | +0.73 | 40.1% | 72 | 40.1% | -0.27 | 2.85 | 2.49 | 3.20 | — |
| — | 9.35 | 11.10 | 10.22 | +0.71 | 39.8% | 73 | 39.8% | -0.29 | 3.00 | 2.61 | 3.40 | — |
| — | 8.55 | 9.75 | 9.15 | +0.69 | 39.6% | 74 | 39.6% | -0.32 | 3.62 | 3.30 | 3.95 | — |
| — | 8.10 | 8.95 | 8.53 | +0.66 | 39.3% | 75 | 39.3% | -0.34 | 3.98 | 3.55 | 4.40 | — |
| — | 7.70 | 9.20 | 8.45 | +0.64 | 39.1% | 76 | 39.1% | -0.37 | 4.03 | 3.60 | 4.45 | — |
| — | 7.10 | 7.80 | 7.45 | +0.62 | 38.8% | 77 | 38.8% | -0.39 | 4.92 | 4.30 | 5.55 | — |
| — | 6.45 | 7.50 | 6.97 | +0.59 | 38.6% | 78 | 38.6% | -0.42 | 5.35 | 4.55 | 6.15 | — |
| — | 5.80 | 6.80 | 6.30 | +0.56 | 38.4% | 79 | 38.4% | -0.44 | 5.67 | 5.30 | 6.05 | — |
| — | 5.55 | 6.20 | 5.88 | +0.54 | 38.2% | 80 | 38.2% | -0.47 | 6.55 | 5.80 | 7.30 | — |
| — | 4.30 | 5.80 | 5.05 | +0.51 | 38.0% | 81 | 38.0% | -0.50 | 6.70 | 6.40 | 7.00 | — |
| — | 4.55 | 5.30 | 4.92 | +0.49 | 37.9% | 82 | 37.9% | -0.52 | 7.30 | 6.85 | 7.75 | — |
| — | 4.05 | 4.80 | 4.42 | +0.46 | 37.7% | 83 | 37.7% | -0.55 | 7.97 | 7.60 | 8.35 | — |
| — | 3.15 | 4.75 | 3.95 | +0.44 | 37.6% | 84 | 37.6% | -0.58 | 8.43 | 8.05 | 8.80 | — |
| — | 3.50 | 4.30 | 3.90 | +0.41 | 37.4% | 85 | 37.4% | -0.60 | 9.20 | 8.65 | 9.75 | — |
| — | 3.15 | 4.05 | 3.60 | +0.39 | 37.3% | 86 | 37.3% | -0.63 | 9.85 | 9.60 | 10.10 | — |
| — | 2.90 | 3.75 | 3.33 | +0.36 | 37.2% | 87 | 37.2% | -0.65 | 10.85 | 10.10 | 11.60 | — |
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.