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 | |
| — | 7.70 | 9.00 | 8.35 | +0.81 | 52.6% | 72 | 52.6% | -0.19 | 0.37 | 0.17 | 0.57 | — |
| — | 6.95 | 7.80 | 7.38 | +0.77 | 52.3% | 73 | 52.3% | -0.23 | 0.60 | 0.31 | 0.90 | — |
| — | 6.40 | 6.85 | 6.62 | +0.72 | 52.0% | 74 | 52.0% | -0.28 | 0.73 | 0.61 | 0.85 | — |
| — | 5.80 | 6.05 | 5.92 | +0.67 | 51.9% | 75 | 51.9% | -0.33 | 0.92 | 0.82 | 1.01 | — |
| — | 4.70 | 5.60 | 5.15 | +0.62 | 51.8% | 76 | 51.8% | -0.38 | 1.18 | 1.03 | 1.32 | — |
| — | 4.15 | 4.65 | 4.40 | +0.57 | 51.9% | 77 | 51.9% | -0.43 | 1.50 | 1.38 | 1.63 | — |
| — | 3.40 | 4.45 | 3.92 | +0.51 | 52.1% | 78 | 52.1% | -0.49 | 1.91 | 1.74 | 2.07 | — |
| — | 3.00 | 3.45 | 3.23 | +0.46 | 52.3% | 79 | 52.3% | -0.54 | 2.31 | 2.18 | 2.44 | — |
| — | 2.54 | 2.80 | 2.67 | +0.41 | 52.6% | 80 | 52.6% | -0.59 | 2.83 | 2.61 | 3.05 | — |
| — | 2.08 | 2.46 | 2.27 | — | — | 81 | — | — | 3.45 | 3.20 | 3.70 | — |
| — | 1.69 | 2.08 | 1.89 | — | — | 82 | 53.4% | -0.69 | 4.08 | 3.80 | 4.35 | — |
| — | 1.36 | 1.77 | 1.56 | +0.27 | 53.8% | 83 | 53.8% | -0.73 | 4.70 | 4.40 | 5.00 | — |
| — | 1.10 | 1.63 | 1.36 | +0.24 | 54.2% | 84 | 54.2% | -0.77 | 5.40 | 5.05 | 5.75 | — |
| — | 0.89 | 1.51 | 1.20 | +0.20 | 54.6% | 85 | 54.6% | -0.80 | 6.20 | 5.75 | 6.65 | — |
| — | 0.73 | 1.52 | 1.12 | +0.17 | 55.0% | 86 | 55.0% | -0.83 | 7.33 | 6.40 | 8.25 | — |
| — | 0.57 | 1.00 | 0.79 | +0.15 | 55.3% | 87 | 55.3% | -0.86 | 8.30 | 7.50 | 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.