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 | +0.99 | 10.9% | 72 | 10.9% | -0.09 | 0.32 | 0.03 | 0.60 | — |
| — | 5.85 | 8.35 | 7.10 | +0.98 | 10.1% | 73 | 10.1% | -0.11 | 0.36 | 0.06 | 0.66 | — |
| — | 5.05 | 6.55 | 5.80 | +0.96 | 9.3% | 74 | 9.3% | -0.14 | 0.42 | 0.11 | 0.74 | — |
| — | 4.50 | 5.10 | 4.80 | +0.94 | 8.5% | 75 | 8.5% | -0.17 | 0.36 | 0.30 | 0.43 | — |
| — | 3.50 | 4.10 | 3.80 | +0.90 | 7.6% | 76 | 7.6% | -0.22 | 0.56 | 0.40 | 0.73 | — |
| — | 2.57 | 3.10 | 2.83 | +0.83 | 6.7% | 77 | 6.7% | -0.29 | 0.66 | 0.40 | 0.92 | — |
| — | 1.52 | 2.18 | 1.85 | +0.74 | 5.8% | 78 | 5.8% | -0.38 | 0.92 | 0.62 | 1.22 | — |
| — | 0.80 | 1.34 | 1.07 | +0.61 | 5.0% | 79 | 5.0% | -0.52 | 1.15 | 1.00 | 1.30 | — |
| — | 0.01 | 0.60 | 0.30 | +0.44 | 4.3% | 80 | 4.3% | -0.69 | 1.62 | 1.50 | 1.75 | — |
| — | — | 0.22 | — | +0.23 | 3.9% | 81 | 3.9% | -0.87 | 2.53 | 1.86 | 3.20 | — |
| — | — | 0.14 | — | +0.08 | 3.7% | 82 | 3.7% | -0.97 | 3.55 | 2.75 | 4.35 | — |
| — | — | 0.02 | — | +0.02 | 3.8% | 83 | 3.8% | -1.00 | 4.90 | 3.75 | 6.05 | — |
| — | — | 0.02 | — | +0.01 | 4.0% | 84 | 4.0% | -1.00 | 5.38 | 3.80 | 6.95 | — |
| — | — | 0.11 | — | +0.00 | 4.4% | 85 | 4.4% | -1.00 | 6.30 | 5.55 | 7.05 | — |
| — | — | 0.16 | — | +0.00 | 4.7% | 86 | 4.7% | -1.00 | 7.33 | 6.60 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 5.0% | 87 | 5.0% | -1.00 | 8.35 | 6.60 | 10.10 | — |
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.