Spot 79.83
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 8.95 | 7.95 | +0.97 | 51.0% | 72.5 | 51.0% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 6.65 | 9.15 | 7.90 | +0.96 | 50.8% | 73 | 50.8% | -0.04 | 0.12 | 0.05 | 0.19 | — |
| — | 5.70 | 7.55 | 6.62 | +0.93 | 50.4% | 74 | 50.4% | -0.07 | 0.12 | 0.04 | 0.20 | — |
| — | 4.90 | 5.45 | 5.17 | +0.89 | 49.9% | 75 | 49.9% | -0.11 | 0.22 | 0.17 | 0.27 | — |
| — | 3.55 | 5.50 | 4.53 | +0.84 | 48.7% | 76 | 48.7% | -0.16 | 0.31 | 0.25 | 0.37 | — |
| — | 2.95 | 4.60 | 3.77 | +0.77 | 48.2% | 77 | 48.2% | -0.23 | 0.50 | 0.39 | 0.61 | — |
| — | 2.80 | 3.50 | 3.15 | +0.73 | 48.0% | 77.5 | 48.0% | -0.27 | 0.64 | 0.53 | 0.74 | — |
| — | 2.54 | 3.05 | 2.79 | +0.69 | 47.8% | 78 | 47.8% | -0.31 | 0.80 | 0.70 | 0.90 | — |
| — | 1.95 | 2.42 | 2.19 | +0.59 | 47.6% | 79 | 47.6% | -0.41 | 1.08 | 0.98 | 1.19 | — |
| — | 1.39 | 1.55 | 1.47 | +0.49 | 47.4% | 80 | 47.4% | -0.51 | 1.56 | 1.42 | 1.71 | — |
| — | 1.02 | 1.21 | 1.11 | +0.40 | 47.3% | 81 | 47.3% | -0.61 | 2.06 | 1.69 | 2.42 | — |
| — | 0.72 | 0.82 | 0.77 | +0.30 | 47.3% | 82 | 47.3% | -0.70 | 2.88 | 2.26 | 3.50 | — |
| — | 0.62 | 0.68 | 0.65 | +0.26 | 47.3% | 82.5 | 47.3% | -0.74 | 3.02 | 2.63 | 3.40 | — |
| — | 0.48 | 0.60 | 0.54 | +0.22 | 47.4% | 83 | 47.4% | -0.78 | 3.60 | 3.00 | 4.20 | — |
| — | 0.31 | 0.40 | 0.35 | +0.16 | 47.8% | 84 | 47.8% | -0.84 | 4.40 | 3.80 | 5.00 | — |
| — | 0.22 | 0.32 | 0.27 | +0.11 | 48.5% | 85 | 48.5% | -0.89 | 5.25 | 4.65 | 5.85 | — |
| — | 0.12 | 0.15 | 0.14 | +0.08 | 49.3% | 86 | 49.3% | -0.93 | 6.40 | 5.50 | 7.30 | 71 |
| 394 | 0.02 | 0.19 | 0.10 | +0.05 | 50.3% | 87 | 50.3% | -0.95 | 7.22 | 6.20 | 8.25 | 21 |
| 2,144 | 0.06 | 0.12 | 0.09 | +0.05 | 50.9% | 87.5 | 50.9% | -0.96 | 7.62 | 6.90 | 8.35 | — |
| — | 0.03 | 0.14 | 0.09 | +0.04 | 51.5% | 88 | 51.5% | -0.97 | 8.18 | 7.25 | 9.10 | — |
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.