Spot 79.62
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.80 | 7.67 | +1.00 | 12.8% | 72 | 12.8% | -0.01 | — | — | 0.03 | — |
| — | 6.55 | 6.85 | 6.70 | +1.00 | 12.0% | 73 | 12.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.55 | 5.85 | 5.70 | +1.00 | 10.8% | 74 | 10.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.60 | 4.85 | 4.72 | +0.99 | 9.9% | 75 | 9.9% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 3.60 | 3.85 | 3.73 | +0.99 | 8.9% | 76 | 8.9% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 2.62 | 2.82 | 2.72 | +0.98 | 7.7% | 77 | 7.7% | -0.08 | 0.07 | 0.06 | 0.08 | — |
| — | 1.60 | 1.81 | 1.71 | +0.95 | 6.2% | 78 | 6.2% | -0.14 | 0.11 | 0.10 | 0.12 | — |
| — | 0.69 | 0.80 | 0.74 | +0.86 | 4.5% | 79 | 4.5% | -0.31 | 0.21 | 0.20 | 0.23 | — |
| — | 0.05 | 0.10 | 0.07 | +0.34 | 3.3% | 80 | 3.3% | -0.87 | 0.70 | 0.60 | 0.81 | — |
| — | — | 0.01 | — | +0.02 | 3.3% | 81 | 3.3% | -1.00 | 1.70 | 1.54 | 1.85 | — |
| — | — | 0.01 | — | +0.01 | 4.2% | 82 | 4.2% | -1.00 | 2.69 | 2.54 | 2.83 | — |
| — | — | 0.02 | — | +0.00 | 4.9% | 83 | 4.9% | -1.00 | 3.65 | 3.50 | 3.80 | — |
| — | — | 0.02 | — | +0.00 | 5.3% | 84 | 5.3% | -1.00 | 4.65 | 4.50 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 5.5% | 85 | 5.5% | -1.00 | 5.65 | 5.50 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 5.8% | 86 | 5.8% | -1.00 | 6.65 | 6.50 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 87 | 6.2% | -1.00 | 7.65 | 7.50 | 7.80 | — |
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.