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 | 11.3% | 72 | 11.3% | -0.10 | 0.36 | 0.04 | 0.68 | — |
| — | 5.95 | 7.45 | 6.70 | +0.98 | 10.4% | 73 | 10.4% | -0.13 | 0.41 | 0.08 | 0.75 | — |
| — | 4.95 | 6.25 | 5.60 | +0.96 | 9.7% | 74 | 9.7% | -0.15 | 0.49 | 0.14 | 0.84 | — |
| — | 3.95 | 5.25 | 4.60 | +0.94 | 8.9% | 75 | 8.9% | -0.19 | 0.44 | 0.38 | 0.50 | — |
| — | 3.40 | 4.15 | 3.77 | +0.90 | 8.2% | 76 | 8.2% | -0.24 | 0.54 | 0.33 | 0.75 | — |
| — | 2.47 | 3.15 | 2.81 | +0.84 | 7.5% | 77 | 7.5% | -0.32 | 0.80 | 0.53 | 1.06 | — |
| — | 1.56 | 2.17 | 1.86 | +0.74 | 6.8% | 78 | 6.8% | -0.42 | 1.14 | 0.94 | 1.34 | — |
| — | 0.74 | 1.41 | 1.07 | +0.58 | 6.1% | 79 | 6.1% | -0.56 | 1.42 | 1.14 | 1.70 | — |
| — | 0.11 | 0.72 | 0.41 | +0.38 | 5.5% | 80 | 5.5% | -0.73 | 1.87 | 1.80 | 1.94 | — |
| — | 0.01 | 0.22 | 0.12 | +0.19 | 5.0% | 81 | 5.0% | -0.89 | 2.65 | 1.85 | 3.45 | — |
| — | — | 0.24 | — | +0.08 | 4.6% | 82 | 4.6% | -0.96 | 3.62 | 2.58 | 4.65 | — |
| — | — | 0.14 | — | +0.03 | 4.4% | 83 | 4.4% | -0.99 | 4.75 | 3.40 | 6.10 | — |
| — | — | 0.07 | — | +0.01 | 4.3% | 84 | 4.3% | -1.00 | 5.75 | 4.40 | 7.10 | — |
| — | — | 0.32 | — | +0.01 | 4.4% | 85 | 4.4% | -1.00 | 6.38 | 5.25 | 7.50 | — |
| — | — | 0.20 | — | +0.00 | 4.6% | 86 | 4.6% | -1.00 | 7.45 | 6.50 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 4.8% | 87 | 4.8% | -1.00 | 8.70 | 7.20 | 10.20 | — |
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.