Spot 79.88
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.55 | 7.97 | +0.89 | 63.1% | 72 | 63.1% | -0.11 | 0.05 | 0.03 | 0.07 | — |
| — | 6.65 | 7.75 | 7.20 | +0.85 | 61.8% | 73 | 61.8% | -0.15 | 0.10 | 0.05 | 0.16 | — |
| — | 5.90 | 6.35 | 6.12 | +0.80 | 60.7% | 74 | 60.7% | -0.20 | 0.16 | 0.09 | 0.23 | — |
| — | 4.95 | 5.35 | 5.15 | +0.73 | 59.7% | 75 | 59.7% | -0.27 | 0.27 | 0.20 | 0.34 | — |
| — | 4.10 | 4.50 | 4.30 | +0.66 | 58.9% | 76 | 58.9% | -0.34 | 0.40 | 0.31 | 0.48 | — |
| — | 3.35 | 3.65 | 3.50 | +0.58 | 58.3% | 77 | 58.3% | -0.42 | 0.64 | 0.55 | 0.73 | — |
| — | 2.56 | 2.95 | 2.75 | +0.50 | 57.9% | 78 | 57.9% | -0.50 | 0.95 | 0.77 | 1.14 | — |
| — | 2.05 | 2.29 | 2.17 | +0.42 | 57.6% | 79 | 57.6% | -0.59 | 1.30 | 1.15 | 1.46 | — |
| — | 1.51 | 1.72 | 1.61 | +0.34 | 57.5% | 80 | 57.5% | -0.66 | 1.71 | 1.61 | 1.80 | — |
| — | 1.06 | 1.26 | 1.16 | +0.27 | 57.6% | 81 | 57.6% | -0.73 | 2.31 | 2.10 | 2.52 | — |
| — | 0.78 | 0.90 | 0.84 | +0.21 | 57.7% | 82 | 57.7% | -0.79 | 3.04 | 2.73 | 3.35 | — |
| — | 0.49 | 0.65 | 0.57 | +0.17 | 58.0% | 83 | 58.0% | -0.84 | 3.70 | 3.35 | 4.05 | — |
| — | 0.28 | 0.46 | 0.37 | +0.13 | 58.3% | 84 | 58.3% | -0.87 | 4.55 | 3.95 | 5.15 | — |
| — | 0.24 | 0.31 | 0.28 | +0.10 | 58.7% | 85 | 58.7% | -0.91 | 5.22 | 4.95 | 5.50 | — |
| — | 0.12 | 0.23 | 0.17 | +0.07 | 59.2% | 86 | 59.2% | -0.93 | 6.30 | 6.10 | 6.50 | — |
| — | 0.06 | 0.20 | 0.13 | +0.05 | 59.7% | 87 | 59.7% | -0.95 | 7.62 | 7.00 | 8.25 | — |
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.