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 | 8.45 | 7.72 | +0.99 | 11.0% | 72 | 11.0% | -0.10 | 0.26 | 0.03 | 0.49 | — |
| — | 6.00 | 7.45 | 6.72 | +0.99 | 10.2% | 73 | 10.2% | -0.12 | 0.31 | 0.07 | 0.55 | — |
| — | 5.00 | 6.50 | 5.75 | +0.98 | 9.4% | 74 | 9.4% | -0.15 | 0.38 | 0.13 | 0.62 | — |
| — | 4.05 | 5.40 | 4.72 | +0.95 | 8.6% | 75 | 8.6% | -0.19 | 0.46 | 0.35 | 0.56 | — |
| — | 3.45 | 4.20 | 3.83 | +0.92 | 7.9% | 76 | 7.9% | -0.24 | 0.56 | 0.36 | 0.75 | — |
| — | 2.54 | 3.25 | 2.90 | +0.85 | 7.2% | 77 | 7.2% | -0.31 | 0.77 | 0.71 | 0.82 | — |
| — | 1.61 | 2.31 | 1.96 | +0.75 | 6.5% | 78 | 6.5% | -0.41 | 0.97 | 0.85 | 1.09 | — |
| — | 0.78 | 1.45 | 1.11 | +0.60 | 5.8% | 79 | 5.8% | -0.55 | 1.20 | 0.98 | 1.41 | — |
| — | 0.16 | 0.73 | 0.45 | +0.40 | 5.1% | 80 | 5.1% | -0.72 | 1.75 | 1.45 | 2.04 | — |
| — | 0.01 | 0.35 | 0.18 | +0.21 | 4.6% | 81 | 4.6% | -0.87 | 3.00 | 1.80 | 4.20 | — |
| — | — | 0.08 | — | +0.09 | 4.2% | 82 | 4.2% | -0.96 | 3.52 | 2.65 | 4.40 | — |
| — | — | 0.05 | — | +0.03 | 4.1% | 83 | 4.1% | -0.99 | 4.01 | 2.97 | 5.05 | — |
| — | — | 0.05 | — | +0.01 | 4.1% | 84 | 4.1% | -1.00 | 5.08 | 4.15 | 6.00 | — |
| — | — | 0.20 | — | +0.00 | 4.2% | 85 | 4.2% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 0.20 | — | +0.00 | 4.4% | 86 | 4.4% | -1.00 | 7.40 | 6.65 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 4.6% | 87 | 4.6% | -1.00 | 8.40 | 7.65 | 9.15 | — |
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.