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 | |
| — | 11.50 | 13.35 | 12.43 | +0.71 | 39.1% | 72 | 39.1% | -0.29 | 4.17 | 3.70 | 4.65 | — |
| — | 11.00 | 12.75 | 11.88 | +0.70 | 38.9% | 73 | 38.9% | -0.31 | 4.58 | 4.15 | 5.00 | — |
| — | 10.30 | 11.30 | 10.80 | +0.68 | 38.6% | 74 | 38.6% | -0.33 | 4.92 | 4.50 | 5.35 | — |
| — | 9.80 | 10.80 | 10.30 | +0.66 | 38.5% | 75 | 38.5% | -0.35 | 5.42 | 5.05 | 5.80 | — |
| — | 9.20 | 10.90 | 10.05 | +0.64 | 38.3% | 76 | 38.3% | -0.37 | 6.15 | 5.15 | 7.15 | — |
| — | 8.75 | 9.70 | 9.22 | +0.62 | 38.2% | 77 | 38.2% | -0.39 | 6.17 | 5.75 | 6.60 | — |
| — | 8.15 | 9.30 | 8.72 | +0.60 | 38.0% | 78 | 38.0% | -0.41 | 6.90 | 6.35 | 7.45 | — |
| — | 7.70 | 9.25 | 8.47 | +0.58 | 37.9% | 79 | 37.9% | -0.43 | 7.45 | 6.45 | 8.45 | — |
| — | 7.20 | 8.05 | 7.62 | +0.56 | 37.8% | 80 | 37.8% | -0.45 | 7.83 | 7.30 | 8.35 | — |
| — | 6.25 | 8.10 | 7.17 | +0.54 | 37.7% | 81 | 37.7% | -0.47 | 8.45 | 7.95 | 8.95 | — |
| — | 6.50 | 7.45 | 6.97 | +0.51 | 37.6% | 82 | 37.6% | -0.50 | 8.68 | 8.00 | 9.35 | — |
| — | 5.90 | 7.00 | 6.45 | +0.49 | 37.5% | 83 | 37.5% | -0.52 | 9.40 | 9.00 | 9.80 | — |
| — | 5.65 | 6.95 | 6.30 | +0.47 | 37.5% | 84 | 37.5% | -0.54 | 10.03 | 9.55 | 10.50 | — |
| — | 4.50 | 6.35 | 5.42 | +0.46 | 37.4% | 85 | 37.4% | -0.56 | 10.88 | 9.75 | 12.00 | — |
| — | 4.00 | 6.00 | 5.00 | +0.44 | 37.4% | 86 | 37.4% | -0.58 | 11.32 | 10.85 | 11.80 | — |
| — | 4.35 | 5.80 | 5.08 | +0.42 | 37.4% | 87 | 37.4% | -0.60 | 12.32 | 11.45 | 13.20 | — |
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.