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 | |
| — | 6.50 | 7.65 | 7.08 | +0.98 | 64.5% | 72 | 64.5% | -0.02 | 0.28 | 0.03 | 0.53 | — |
| — | 5.95 | 6.55 | 6.25 | +0.96 | 62.5% | 73 | 62.5% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.75 | 5.50 | 5.12 | +0.93 | 60.8% | 74 | 60.8% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 3.95 | 4.50 | 4.22 | +0.89 | 59.5% | 75 | 59.5% | -0.11 | 0.20 | 0.15 | 0.26 | — |
| — | 3.15 | 3.75 | 3.45 | +0.82 | 58.4% | 76 | 58.4% | -0.18 | 0.34 | 0.25 | 0.44 | — |
| — | 2.28 | 2.75 | 2.52 | +0.74 | 57.7% | 77 | 57.7% | -0.26 | 0.47 | 0.34 | 0.60 | — |
| — | 1.70 | 2.24 | 1.97 | +0.63 | 57.2% | 78 | 57.2% | -0.37 | 0.94 | 0.67 | 1.20 | — |
| — | 1.28 | 1.49 | 1.39 | +0.51 | 57.0% | 79 | 57.0% | -0.49 | 1.35 | 1.00 | 1.70 | — |
| — | 0.87 | 1.06 | 0.96 | +0.39 | 57.0% | 80 | 57.0% | -0.61 | 1.88 | 1.69 | 2.06 | — |
| — | 0.49 | 0.80 | 0.65 | +0.29 | 57.2% | 81 | 57.2% | -0.71 | 2.54 | 2.18 | 2.89 | — |
| — | 0.30 | 0.60 | 0.45 | +0.20 | 57.7% | 82 | 57.7% | -0.80 | 3.46 | 2.81 | 4.10 | — |
| — | 0.21 | 0.30 | 0.26 | +0.13 | 58.3% | 83 | 58.3% | -0.87 | 4.92 | 3.85 | 6.00 | — |
| — | 0.04 | 0.24 | 0.14 | +0.08 | 59.2% | 84 | 59.2% | -0.92 | 5.33 | 4.70 | 5.95 | — |
| — | 0.08 | 0.12 | 0.10 | +0.05 | 60.2% | 85 | 60.2% | -0.95 | 6.22 | 5.45 | 7.00 | — |
| — | — | 0.16 | — | +0.03 | 61.5% | 86 | 61.5% | -0.97 | 7.20 | 6.20 | 8.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 62.9% | 87 | 62.9% | -0.98 | 8.12 | 7.20 | 9.05 | — |
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.