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 | |
| — | 7.95 | 9.70 | 8.82 | +0.79 | 40.8% | 72 | 40.8% | -0.21 | 0.85 | 0.67 | 1.04 | — |
| — | 7.05 | 8.70 | 7.88 | +0.76 | 40.6% | 73 | 40.6% | -0.25 | 1.01 | 0.70 | 1.32 | — |
| — | 6.25 | 7.80 | 7.03 | +0.72 | 40.4% | 74 | 40.4% | -0.28 | 1.27 | 1.02 | 1.52 | — |
| — | 5.35 | 7.95 | 6.65 | +0.68 | 40.2% | 75 | 40.2% | -0.33 | 1.59 | 1.42 | 1.77 | — |
| — | 5.30 | 6.40 | 5.85 | +0.64 | 40.0% | 76 | 40.0% | -0.37 | 1.90 | 1.59 | 2.20 | — |
| — | 4.85 | 5.75 | 5.30 | +0.60 | 39.9% | 77 | 39.9% | -0.41 | 2.17 | 1.86 | 2.47 | — |
| — | 4.15 | 5.05 | 4.60 | +0.55 | 39.7% | 78 | 39.7% | -0.46 | 2.64 | 2.43 | 2.85 | — |
| — | 3.45 | 4.60 | 4.03 | +0.51 | 39.6% | 79 | 39.6% | -0.50 | 2.92 | 2.63 | 3.20 | — |
| — | 2.90 | 4.05 | 3.48 | +0.46 | 39.5% | 80 | 39.5% | -0.55 | 3.31 | 2.76 | 3.85 | — |
| — | 2.79 | 3.80 | 3.29 | +0.42 | 39.4% | 81 | 39.4% | -0.59 | 4.30 | 3.85 | 4.75 | — |
| — | 2.37 | 2.93 | 2.65 | — | — | 82 | 39.3% | -0.64 | 4.60 | 4.15 | 5.05 | — |
| — | 2.04 | 2.81 | 2.42 | — | — | 83 | 39.3% | -0.68 | 5.15 | 4.85 | 5.45 | — |
| — | 1.50 | 2.61 | 2.06 | +0.30 | 39.2% | 84 | 39.2% | -0.72 | 5.90 | 5.50 | 6.30 | — |
| — | 0.78 | 1.85 | 1.31 | +0.26 | 39.2% | 85 | 39.2% | -0.75 | 6.55 | 6.15 | 6.95 | — |
| — | 0.61 | 1.79 | 1.20 | +0.23 | 39.2% | 86 | 39.2% | -0.78 | 7.55 | 6.80 | 8.30 | — |
| — | 0.82 | 1.35 | 1.08 | +0.20 | 39.3% | 87 | 39.3% | -0.81 | 8.28 | 7.40 | 9.15 | — |
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.