Spot 79.62
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 11.4% | 72 | 11.4% | -0.06 | 0.12 | 0.06 | 0.18 | — |
| — | 6.00 | 7.45 | 6.72 | +0.99 | 10.5% | 73 | 10.5% | -0.07 | 0.14 | 0.08 | 0.21 | — |
| — | 5.00 | 6.50 | 5.75 | +0.99 | 9.6% | 74 | 9.6% | -0.09 | 0.17 | 0.11 | 0.24 | — |
| — | 4.15 | 5.35 | 4.75 | +0.98 | 8.7% | 75 | 8.7% | -0.12 | 0.23 | 0.17 | 0.30 | — |
| — | 3.05 | 4.40 | 3.73 | +0.96 | 7.8% | 76 | 7.8% | -0.17 | 0.29 | 0.22 | 0.37 | — |
| — | 2.61 | 3.40 | 3.00 | +0.92 | 6.9% | 77 | 6.9% | -0.24 | 0.41 | 0.33 | 0.48 | — |
| — | 1.75 | 1.99 | 1.87 | +0.84 | 5.9% | 78 | 5.9% | -0.35 | 0.55 | 0.48 | 0.62 | — |
| — | 0.90 | 1.13 | 1.01 | +0.68 | 4.9% | 79 | 4.9% | -0.52 | 0.83 | 0.77 | 0.89 | — |
| — | 0.25 | 0.44 | 0.34 | +0.39 | 4.0% | 80 | 4.0% | -0.75 | 1.29 | 1.25 | 1.33 | — |
| — | 0.06 | 0.07 | 0.07 | +0.11 | 3.4% | 81 | 3.4% | -0.94 | 2.17 | 1.48 | 2.85 | — |
| — | — | 0.07 | — | +0.02 | 3.2% | 82 | 3.2% | -0.99 | 3.28 | 2.31 | 4.25 | — |
| — | — | 0.06 | — | +0.00 | 3.4% | 83 | 3.4% | -1.00 | 4.35 | 3.40 | 5.30 | — |
| — | — | 0.05 | — | +0.00 | 3.7% | 84 | 3.7% | -1.00 | 5.00 | 4.40 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 4.0% | 85 | 4.0% | -1.00 | 5.97 | 5.25 | 6.70 | — |
| — | — | 0.05 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 6.97 | 6.25 | 7.70 | — |
| — | — | 0.05 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 7.97 | 7.25 | 8.70 | — |
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.