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 | |
| — | 7.05 | 8.55 | 7.80 | +1.00 | 11.3% | 72 | 11.3% | -0.05 | 0.11 | 0.04 | 0.18 | — |
| — | 6.05 | 7.55 | 6.80 | +0.99 | 10.3% | 73 | 10.3% | -0.06 | 0.13 | 0.06 | 0.20 | — |
| — | 5.05 | 6.55 | 5.80 | +0.99 | 9.4% | 74 | 9.4% | -0.08 | 0.17 | 0.09 | 0.24 | — |
| — | 4.10 | 5.40 | 4.75 | +0.98 | 8.5% | 75 | 8.5% | -0.11 | 0.20 | 0.13 | 0.27 | — |
| — | 3.10 | 4.40 | 3.75 | +0.96 | 7.6% | 76 | 7.6% | -0.15 | 0.27 | 0.19 | 0.34 | — |
| — | 2.53 | 2.89 | 2.71 | +0.93 | 6.7% | 77 | 6.7% | -0.22 | 0.35 | 0.26 | 0.44 | — |
| — | 1.60 | 1.90 | 1.75 | +0.85 | 5.9% | 78 | 5.9% | -0.32 | 0.52 | 0.42 | 0.61 | — |
| — | 0.76 | 1.04 | 0.90 | +0.68 | 5.1% | 79 | 5.1% | -0.49 | 0.75 | 0.67 | 0.83 | — |
| — | 0.20 | 0.33 | 0.27 | +0.40 | 4.5% | 80 | 4.5% | -0.73 | 1.20 | 1.02 | 1.37 | — |
| — | 0.02 | 0.05 | 0.04 | +0.14 | 4.2% | 81 | 4.2% | -0.92 | 2.06 | 1.51 | 2.61 | — |
| — | — | 0.09 | — | +0.03 | 4.1% | 82 | 4.1% | -0.98 | 3.33 | 2.47 | 4.20 | — |
| — | — | 0.09 | — | +0.01 | 4.0% | 83 | 4.0% | -1.00 | 4.40 | 3.30 | 5.50 | — |
| — | — | 0.08 | — | +0.00 | 4.0% | 84 | 4.0% | -1.00 | 4.95 | 4.35 | 5.55 | — |
| — | — | 0.08 | — | +0.00 | 4.1% | 85 | 4.1% | -1.00 | 5.90 | 5.15 | 6.65 | — |
| — | — | 0.08 | — | +0.00 | 4.4% | 86 | 4.4% | -1.00 | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.08 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 7.90 | 7.15 | 8.65 | — |
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.