Spot 79.55
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.45 | 7.75 | 7.60 | +1.00 | 15.8% | 72 | 15.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.50 | 6.75 | 6.62 | +1.00 | 14.4% | 73 | 14.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.50 | 5.75 | 5.62 | +0.99 | 13.1% | 74 | 13.1% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.50 | 4.75 | 4.62 | +0.99 | 11.8% | 75 | 11.8% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 3.50 | 3.75 | 3.62 | +0.99 | 10.3% | 76 | 10.3% | -0.06 | 0.04 | 0.03 | 0.06 | — |
| — | 2.53 | 2.74 | 2.63 | +0.97 | 8.6% | 77 | 8.6% | -0.09 | 0.07 | 0.06 | 0.09 | — |
| — | 1.57 | 1.73 | 1.65 | +0.94 | 6.7% | 78 | 6.7% | -0.16 | 0.12 | 0.11 | 0.13 | — |
| — | 0.67 | 0.74 | 0.70 | +0.81 | 4.9% | 79 | 4.9% | -0.38 | 0.26 | 0.24 | 0.28 | — |
| — | 0.06 | 0.10 | 0.08 | +0.24 | 3.9% | 80 | 3.9% | -0.90 | 0.76 | 0.69 | 0.83 | — |
| — | — | 0.01 | — | +0.02 | 3.8% | 81 | 3.8% | -1.00 | 1.74 | 1.61 | 1.86 | — |
| — | — | 0.01 | — | +0.00 | 4.6% | 82 | 4.6% | -1.00 | 2.74 | 2.61 | 2.87 | — |
| — | — | 0.01 | — | +0.00 | 5.3% | 83 | 5.3% | -1.00 | 3.75 | 3.60 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 84 | 5.6% | -1.00 | 4.75 | 4.60 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 5.8% | 85 | 5.8% | -1.00 | 5.75 | 5.60 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 6.0% | 86 | 6.0% | -1.00 | 6.72 | 6.55 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 6.4% | 87 | 6.4% | -1.00 | 7.75 | 7.60 | 7.90 | — |
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.