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 | |
| — | 7.10 | 7.80 | 7.45 | +0.89 | 49.5% | 72 | 49.5% | -0.11 | 0.28 | 0.12 | 0.45 | — |
| — | 6.40 | 7.55 | 6.97 | +0.86 | 49.3% | 73 | 49.3% | -0.14 | 0.48 | 0.40 | 0.56 | — |
| — | 5.20 | 6.35 | 5.78 | +0.82 | 49.2% | 74 | 49.2% | -0.18 | 0.80 | 0.58 | 1.01 | — |
| — | 4.45 | 5.30 | 4.88 | +0.77 | 49.2% | 75 | 49.2% | -0.23 | 0.94 | 0.82 | 1.05 | — |
| — | 4.00 | 4.65 | 4.33 | +0.71 | 49.3% | 76 | 49.3% | -0.29 | 1.16 | 0.94 | 1.37 | — |
| — | 3.35 | 4.00 | 3.67 | +0.65 | 49.5% | 77 | 49.5% | -0.35 | 1.58 | 1.44 | 1.72 | — |
| — | 2.85 | 3.40 | 3.12 | +0.59 | 49.8% | 78 | 49.8% | -0.42 | 1.98 | 1.75 | 2.21 | — |
| — | 2.36 | 2.86 | 2.61 | +0.52 | 50.2% | 79 | 50.2% | -0.48 | 2.48 | 2.24 | 2.73 | — |
| — | 1.97 | 2.38 | 2.17 | +0.46 | 50.7% | 80 | 50.7% | -0.54 | 3.05 | 2.80 | 3.30 | — |
| — | 1.61 | 3.05 | 2.33 | +0.40 | 51.3% | 81 | 51.3% | -0.60 | 3.52 | 2.99 | 4.05 | — |
| — | 1.21 | 1.70 | 1.46 | +0.34 | 51.9% | 82 | 51.9% | -0.66 | 4.30 | 4.00 | 4.60 | — |
| — | 1.06 | 1.89 | 1.48 | +0.29 | 52.5% | 83 | 52.5% | -0.71 | 5.15 | 4.45 | 5.85 | — |
| — | 0.81 | 1.01 | 0.91 | +0.25 | 53.2% | 84 | 53.2% | -0.75 | 5.92 | 5.55 | 6.30 | — |
| — | 0.60 | 0.78 | 0.69 | +0.21 | 53.8% | 85 | 53.8% | -0.79 | 6.92 | 6.25 | 7.60 | — |
| — | 0.47 | 1.16 | 0.81 | +0.18 | 54.5% | 86 | 54.5% | -0.83 | 7.45 | 6.35 | 8.55 | — |
| — | 0.16 | 1.77 | 0.96 | +0.14 | 55.0% | 87 | 55.0% | -0.86 | 8.25 | 7.15 | 9.35 | — |
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.