Spot 79.84
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.70 | 8.05 | +0.93 | 49.7% | 72 | 39.2% | -0.07 | 0.06 | 0.01 | 0.10 | — |
| — | 5.90 | 8.60 | 7.25 | +0.91 | 39.0% | 72.5 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 6.20 | 7.70 | 6.95 | +0.90 | 38.8% | 73 | 38.8% | -0.10 | 0.12 | 0.05 | 0.20 | — |
| — | 5.25 | 6.75 | 6.00 | +0.85 | 38.5% | 74 | 38.5% | -0.15 | 0.17 | 0.08 | 0.27 | — |
| — | 4.05 | 5.50 | 4.78 | +0.78 | 38.2% | 75 | 38.2% | -0.22 | 0.24 | 0.20 | 0.29 | — |
| — | 3.40 | 5.00 | 4.20 | +0.71 | 37.9% | 76 | 37.9% | -0.29 | 0.34 | 0.25 | 0.43 | — |
| — | 2.21 | 5.35 | 3.78 | +0.63 | 37.7% | 77 | 37.7% | -0.37 | 0.53 | 0.26 | 0.80 | — |
| — | 2.74 | 3.50 | 3.12 | +0.58 | 37.5% | 77.5 | 37.5% | -0.42 | 0.66 | 0.57 | 0.75 | — |
| — | 2.04 | 3.60 | 2.82 | +0.54 | 37.4% | 78 | 37.4% | -0.46 | 0.84 | 0.67 | 1.02 | — |
| — | 1.78 | 2.32 | 2.05 | +0.45 | 37.3% | 79 | 37.3% | -0.55 | 1.12 | 0.90 | 1.35 | — |
| — | 1.47 | 1.66 | 1.56 | +0.37 | 37.2% | 80 | 37.2% | -0.64 | 1.72 | 1.59 | 1.85 | — |
| — | 1.09 | 1.30 | 1.20 | +0.29 | 37.3% | 81 | 37.3% | -0.71 | 2.39 | 2.10 | 2.68 | — |
| — | 0.74 | 0.88 | 0.81 | +0.23 | 37.5% | 82 | 37.5% | -0.78 | 3.00 | 2.79 | 3.20 | — |
| — | 0.60 | 0.74 | 0.67 | +0.20 | 37.7% | 82.5 | 37.7% | -0.81 | 3.48 | 3.00 | 3.95 | — |
| — | 0.51 | 0.61 | 0.56 | +0.17 | 37.9% | 83 | 37.9% | -0.83 | 3.67 | 3.50 | 3.85 | — |
| — | 0.30 | 0.42 | 0.36 | +0.13 | 38.4% | 84 | 38.4% | -0.87 | 5.22 | 4.05 | 6.40 | — |
| — | 0.23 | 0.28 | 0.26 | +0.10 | 39.0% | 85 | 39.0% | -0.91 | 5.83 | 5.20 | 6.45 | — |
| — | 0.03 | 0.21 | 0.12 | +0.07 | 39.7% | 86 | 39.7% | -0.93 | 6.62 | 5.80 | 7.45 | — |
| — | 0.09 | 0.15 | 0.12 | +0.05 | 40.6% | 87 | 40.6% | -0.95 | 7.35 | 6.65 | 8.05 | — |
| — | 0.05 | 0.18 | 0.12 | +0.05 | 41.0% | 87.5 | 41.0% | -0.96 | 7.88 | 7.10 | 8.65 | — |
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.