Spot 79.06
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 9.50 | 8.78 | +0.77 | 49.9% | 72 | 49.9% | -0.23 | 1.61 | 1.50 | 1.73 | — |
| — | 6.80 | 8.65 | 7.72 | +0.74 | 50.0% | 73 | 50.0% | -0.26 | 1.66 | 1.20 | 2.11 | — |
| — | 6.15 | 8.05 | 7.10 | +0.71 | 50.1% | 74 | 50.1% | -0.29 | 2.23 | 1.87 | 2.59 | — |
| — | 6.35 | 7.15 | 6.75 | +0.68 | 50.2% | 75 | 50.2% | -0.32 | 2.50 | 2.25 | 2.76 | — |
| — | 5.55 | 6.80 | 6.17 | +0.64 | 50.3% | 76 | 50.3% | -0.36 | 2.73 | 2.25 | 3.20 | — |
| — | 4.45 | 6.85 | 5.65 | +0.61 | 50.4% | 77 | 50.4% | -0.39 | 3.29 | 2.03 | 4.55 | — |
| — | 4.50 | 5.75 | 5.12 | +0.57 | 50.5% | 78 | 50.5% | -0.43 | 3.83 | 3.50 | 4.15 | — |
| — | 4.00 | 5.05 | 4.53 | +0.54 | 50.5% | 79 | 50.5% | -0.46 | 3.87 | 2.99 | 4.75 | — |
| — | 3.80 | 4.45 | 4.12 | +0.50 | 50.6% | 80 | 50.6% | -0.50 | 4.40 | 3.65 | 5.15 | — |
| — | 3.40 | 4.00 | 3.70 | +0.47 | 50.7% | 81 | 50.7% | -0.53 | 5.50 | 4.25 | 6.75 | — |
| — | — | — | — | — | — | 82 | — | — | — | — | — | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
| — | — | — | — | — | — | 84 | — | — | — | — | — | — |
| — | 2.19 | 2.93 | 2.56 | +0.34 | 50.8% | 85 | 50.8% | -0.66 | 8.25 | 7.75 | 8.75 | — |
| — | — | — | — | — | — | 86 | — | — | — | — | — | — |
| — | — | — | — | — | — | 87 | — | — | — | — | — | — |
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.