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 | |
| — | 6.90 | 8.40 | 7.65 | +1.00 | 10.7% | 72 | 10.7% | -0.09 | 0.26 | 0.12 | 0.40 | — |
| — | 5.90 | 7.40 | 6.65 | +0.99 | 9.8% | 73 | 9.8% | -0.12 | 0.30 | 0.16 | 0.45 | — |
| — | 4.90 | 6.70 | 5.80 | +0.98 | 9.0% | 74 | 9.0% | -0.14 | 0.36 | 0.21 | 0.52 | — |
| — | 3.85 | 5.25 | 4.55 | +0.97 | 8.1% | 75 | 8.1% | -0.18 | 0.48 | 0.33 | 0.63 | — |
| — | 3.40 | 3.80 | 3.60 | +0.94 | 7.2% | 76 | 7.2% | -0.23 | 0.55 | 0.36 | 0.73 | — |
| — | 2.44 | 2.81 | 2.62 | +0.89 | 6.4% | 77 | 6.4% | -0.32 | 0.64 | 0.53 | 0.75 | — |
| — | 1.55 | 1.94 | 1.75 | +0.79 | 5.6% | 78 | 5.6% | -0.44 | 0.88 | 0.77 | 0.98 | — |
| — | 0.75 | 1.14 | 0.94 | +0.61 | 4.9% | 79 | 4.9% | -0.62 | 1.25 | 1.20 | 1.30 | — |
| — | 0.10 | 0.43 | 0.27 | +0.37 | 4.4% | 80 | 4.4% | -0.82 | 1.91 | 1.30 | 2.52 | — |
| — | — | 0.19 | — | +0.16 | 4.2% | 81 | 4.2% | -0.94 | 2.55 | 0.65 | 4.45 | — |
| — | — | 0.14 | — | +0.06 | 4.1% | 82 | 4.1% | -0.98 | 3.68 | 2.91 | 4.45 | — |
| — | — | 0.02 | — | +0.02 | 4.2% | 83 | 4.2% | -1.00 | 5.15 | 3.75 | 6.55 | — |
| — | — | 0.02 | — | +0.01 | 4.3% | 84 | 4.3% | -1.00 | 6.15 | 4.75 | 7.55 | — |
| — | — | 0.12 | — | +0.00 | 4.4% | 85 | 4.4% | -1.00 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.12 | — | +0.00 | 4.5% | 86 | 4.5% | -1.00 | 7.45 | 6.70 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 8.45 | 7.70 | 9.20 | — |
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.