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 | |
| — | 6.15 | 9.25 | 7.70 | +0.99 | 11.2% | 72 | 11.2% | -0.11 | 0.29 | 0.05 | 0.54 | — |
| — | 5.15 | 8.25 | 6.70 | +0.99 | 10.4% | 73 | 10.4% | -0.14 | 0.34 | 0.09 | 0.60 | — |
| — | 4.20 | 7.15 | 5.67 | +0.98 | 9.7% | 74 | 9.7% | -0.17 | 0.42 | 0.16 | 0.68 | — |
| — | 3.85 | 5.25 | 4.55 | +0.96 | 9.0% | 75 | 9.0% | -0.21 | 0.65 | 0.50 | 0.79 | — |
| — | 3.35 | 4.10 | 3.73 | +0.94 | 8.2% | 76 | 8.2% | -0.27 | 0.55 | 0.35 | 0.75 | — |
| — | 2.40 | 3.15 | 2.77 | +0.90 | 7.5% | 77 | 7.5% | -0.35 | 0.81 | 0.57 | 1.05 | — |
| — | 1.50 | 2.22 | 1.86 | +0.82 | 6.7% | 78 | 6.7% | -0.46 | 1.03 | 0.75 | 1.31 | — |
| — | 0.70 | 1.40 | 1.05 | +0.65 | 6.1% | 79 | 6.1% | -0.62 | 1.39 | 1.05 | 1.72 | — |
| — | 0.17 | 0.52 | 0.34 | +0.40 | 5.5% | 80 | 5.5% | -0.80 | 2.24 | 1.84 | 2.64 | — |
| — | 0.02 | 0.35 | 0.18 | +0.17 | 5.1% | 81 | 5.1% | -0.93 | 3.33 | 2.01 | 4.65 | — |
| — | — | 0.24 | — | +0.06 | 4.9% | 82 | 4.9% | -0.98 | 3.58 | 2.65 | 4.50 | — |
| — | — | 0.15 | — | +0.02 | 4.8% | 83 | 4.8% | -1.00 | 4.61 | 2.56 | 6.65 | — |
| — | — | 0.07 | — | +0.01 | 4.8% | 84 | 4.8% | -1.00 | 5.58 | 3.50 | 7.65 | — |
| — | — | 0.20 | — | +0.00 | 4.9% | 85 | 4.9% | -1.00 | 6.00 | 4.50 | 7.50 | — |
| — | — | 0.20 | — | +0.00 | 5.0% | 86 | 5.0% | -1.00 | 7.55 | 5.50 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 8.55 | 6.50 | 10.60 | — |
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.