Spot 79.49
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 9.45 | 7.40 | +1.00 | 11.6% | 72 | 11.6% | -0.12 | 0.34 | 0.05 | 0.63 | — |
| — | 4.35 | 8.45 | 6.40 | +1.00 | 10.7% | 73 | 10.7% | -0.15 | 0.47 | 0.37 | 0.56 | — |
| — | 3.35 | 7.35 | 5.35 | +1.00 | 9.9% | 74 | 9.9% | -0.18 | 0.55 | 0.45 | 0.64 | — |
| — | 2.36 | 6.45 | 4.41 | +0.98 | 9.0% | 75 | 9.0% | -0.22 | 0.61 | 0.60 | 0.63 | — |
| — | 2.54 | 4.70 | 3.62 | +0.91 | 8.2% | 76 | 8.2% | -0.29 | 0.79 | 0.68 | 0.89 | — |
| — | 1.50 | 3.75 | 2.62 | +0.79 | 7.5% | 77 | 7.5% | -0.37 | 0.98 | 0.85 | 1.11 | — |
| — | 1.25 | 2.14 | 1.70 | +0.68 | 6.7% | 78 | 6.7% | -0.47 | 1.24 | 1.09 | 1.39 | — |
| — | 0.56 | 1.22 | 0.89 | +0.53 | 6.1% | 79 | 6.1% | -0.61 | 1.63 | 1.48 | 1.78 | — |
| — | 0.01 | 0.70 | 0.35 | +0.35 | 5.5% | 80 | 5.5% | -0.75 | 2.27 | 0.50 | 4.05 | — |
| — | 0.03 | 0.21 | 0.12 | +0.18 | 5.0% | 81 | 5.0% | -0.88 | 2.79 | 0.72 | 4.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.07 | 4.7% | 82 | 4.7% | -0.96 | 3.77 | 1.70 | 5.85 | — |
| — | — | 0.49 | — | +0.02 | 4.6% | 83 | 4.6% | -0.99 | 4.76 | 2.68 | 6.85 | — |
| — | — | 0.48 | — | +0.01 | 4.6% | 84 | 4.6% | -1.00 | 5.72 | 3.65 | 7.80 | — |
| — | — | 0.48 | — | +0.00 | 4.6% | 85 | 4.6% | -1.00 | 6.72 | 4.65 | 8.80 | — |
| — | — | 0.48 | — | +0.00 | 4.8% | 86 | 4.8% | -1.00 | 7.67 | 5.60 | 9.75 | — |
| — | — | 0.48 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 8.68 | 6.60 | 10.75 | — |
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.