Spot 79.51
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 8.45 | 7.70 | +0.99 | 11.7% | 72 | 11.7% | -0.06 | 0.15 | 0.07 | 0.24 | — |
| — | 5.95 | 7.40 | 6.67 | +0.99 | 10.8% | 73 | 10.8% | -0.08 | 0.17 | 0.05 | 0.28 | — |
| — | 5.00 | 6.25 | 5.62 | +0.98 | 9.8% | 74 | 9.8% | -0.10 | 0.20 | 0.08 | 0.32 | — |
| — | 3.95 | 5.30 | 4.62 | +0.97 | 8.9% | 75 | 8.9% | -0.13 | 0.28 | 0.16 | 0.39 | — |
| — | 3.00 | 4.20 | 3.60 | +0.95 | 7.9% | 76 | 7.9% | -0.18 | 0.30 | 0.20 | 0.40 | — |
| — | 2.48 | 2.86 | 2.67 | +0.90 | 6.9% | 77 | 6.9% | -0.24 | 0.44 | 0.36 | 0.52 | — |
| — | 1.58 | 1.98 | 1.78 | +0.82 | 5.9% | 78 | 5.9% | -0.35 | 0.62 | 0.54 | 0.70 | — |
| — | 0.88 | 1.07 | 0.97 | +0.64 | 5.0% | 79 | 5.0% | -0.52 | 0.90 | 0.80 | 1.00 | — |
| — | 0.23 | 0.40 | 0.32 | +0.37 | 4.4% | 80 | 4.4% | -0.74 | 1.40 | 1.24 | 1.55 | — |
| — | 0.03 | 0.16 | 0.10 | +0.14 | 4.0% | 81 | 4.0% | -0.91 | 2.20 | 0.85 | 3.55 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 3.9% | 82 | 3.9% | -0.98 | 3.83 | 2.45 | 5.20 | — |
| — | — | 0.06 | — | +0.01 | 3.9% | 83 | 3.9% | -1.00 | 4.05 | 3.45 | 4.65 | — |
| — | — | 0.10 | — | +0.00 | 4.0% | 84 | 4.0% | -1.00 | 5.08 | 4.40 | 5.75 | — |
| — | — | 0.09 | — | +0.00 | 4.1% | 85 | 4.1% | -1.00 | 6.05 | 5.30 | 6.80 | — |
| — | — | 0.09 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 7.00 | 6.25 | 7.75 | — |
| — | — | 0.09 | — | +0.00 | 4.6% | 87 | 4.6% | -1.00 | 8.00 | 7.25 | 8.75 | — |
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.