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 | |
| — | 6.25 | 8.70 | 7.47 | +0.91 | 40.4% | 73 | 40.4% | -0.09 | 0.24 | 0.14 | 0.34 | — |
| — | 5.50 | 7.60 | 6.55 | +0.88 | 39.7% | 74 | 39.7% | -0.12 | 0.34 | 0.26 | 0.42 | — |
| — | 4.80 | 6.95 | 5.88 | +0.83 | 39.1% | 75 | 39.1% | -0.17 | 0.49 | 0.42 | 0.57 | — |
| — | 3.70 | 6.15 | 4.92 | +0.78 | 38.7% | 76 | 38.7% | -0.22 | 0.66 | 0.54 | 0.78 | — |
| — | 2.88 | 5.25 | 4.07 | +0.72 | 38.5% | 77 | 38.5% | -0.28 | 0.86 | 0.74 | 0.99 | — |
| — | 2.55 | 3.70 | 3.12 | +0.66 | 38.3% | 78 | 38.3% | -0.35 | 1.25 | 1.10 | 1.40 | — |
| — | 2.37 | 3.15 | 2.76 | +0.58 | 38.3% | 79 | 38.3% | -0.42 | 1.61 | 1.47 | 1.75 | — |
| — | 1.95 | 2.59 | 2.27 | +0.51 | 38.3% | 80 | 38.3% | -0.50 | 2.04 | 1.88 | 2.21 | — |
| — | 1.53 | 1.84 | 1.69 | +0.43 | 38.3% | 81 | 38.3% | -0.57 | 2.58 | 2.39 | 2.78 | — |
| — | 1.22 | 1.40 | 1.31 | +0.36 | 38.3% | 82 | 38.3% | -0.64 | 3.22 | 2.99 | 3.45 | — |
| — | 0.93 | 1.15 | 1.04 | +0.30 | 38.5% | 83 | 38.5% | -0.71 | 3.88 | 3.55 | 4.20 | — |
| — | 0.63 | 0.85 | 0.74 | +0.24 | 38.7% | 84 | 38.7% | -0.76 | 5.03 | 4.20 | 5.85 | — |
| — | 0.51 | 0.64 | 0.57 | +0.19 | 39.0% | 85 | 39.0% | -0.81 | 5.65 | 4.75 | 6.55 | — |
| — | 0.32 | 0.51 | 0.41 | +0.15 | 39.4% | 86 | 39.4% | -0.86 | 6.53 | 5.65 | 7.40 | — |
| — | 0.11 | 0.50 | 0.30 | +0.12 | 40.0% | 87 | 40.0% | -0.89 | 7.45 | 6.60 | 8.30 | — |
| — | 0.17 | 0.37 | 0.27 | +0.09 | 40.6% | 88 | 40.6% | -0.92 | 8.38 | 7.45 | 9.30 | — |
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.