Spot 79.48
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 9.65 | 7.62 | +0.99 | 11.5% | 72 | 11.5% | -0.06 | 0.14 | 0.08 | 0.20 | — |
| — | 5.30 | 8.25 | 6.78 | +0.99 | 10.6% | 73 | 10.6% | -0.08 | 0.17 | 0.11 | 0.23 | — |
| — | 3.60 | 7.65 | 5.62 | +0.98 | 9.7% | 74 | 9.7% | -0.10 | 0.21 | 0.15 | 0.27 | — |
| — | 2.58 | 6.65 | 4.62 | +0.97 | 8.8% | 75 | 8.8% | -0.13 | 0.26 | 0.19 | 0.33 | — |
| — | 3.45 | 3.90 | 3.67 | +0.95 | 7.8% | 76 | 7.8% | -0.17 | 0.34 | 0.27 | 0.42 | — |
| — | 2.55 | 2.83 | 2.69 | +0.90 | 6.9% | 77 | 6.9% | -0.24 | 0.45 | 0.37 | 0.53 | — |
| — | 1.65 | 1.89 | 1.77 | +0.83 | 5.9% | 78 | 5.9% | -0.34 | 0.64 | 0.55 | 0.72 | — |
| — | 0.84 | 1.02 | 0.93 | +0.68 | 5.1% | 79 | 5.1% | -0.50 | 0.94 | 0.87 | 1.00 | — |
| — | 0.22 | 0.40 | 0.31 | +0.41 | 4.5% | 80 | 4.5% | -0.73 | 1.41 | 1.32 | 1.49 | — |
| — | 0.02 | 0.12 | 0.07 | +0.13 | 4.1% | 81 | 4.1% | -0.94 | 2.23 | 0.85 | 3.60 | — |
| — | — | 0.07 | — | +0.02 | 4.0% | 82 | 4.0% | -0.99 | 2.99 | 1.13 | 4.85 | — |
| — | — | 0.06 | — | +0.00 | 4.0% | 83 | 4.0% | -1.00 | 3.49 | 2.13 | 4.85 | — |
| — | — | 0.06 | — | +0.00 | 4.0% | 84 | 4.0% | -1.00 | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.06 | — | +0.00 | 4.2% | 85 | 4.2% | -1.00 | 6.15 | 4.15 | 8.15 | — |
| — | — | 0.05 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 7.12 | 5.10 | 9.15 | — |
| — | — | 0.05 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 8.10 | 6.05 | 10.15 | — |
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.