Spot 79.69
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 9.05 | 7.75 | +1.00 | 11.7% | 72 | 11.7% | -0.05 | 0.10 | 0.08 | 0.13 | — |
| — | 6.10 | 7.30 | 6.70 | +1.00 | 10.7% | 73 | 10.7% | -0.06 | 0.13 | 0.11 | 0.15 | — |
| — | 4.45 | 6.95 | 5.70 | +1.00 | 9.7% | 74 | 9.7% | -0.08 | 0.16 | 0.14 | 0.18 | — |
| — | 3.45 | 6.05 | 4.75 | +0.99 | 8.8% | 75 | 8.8% | -0.11 | 0.20 | 0.17 | 0.22 | — |
| — | 2.48 | 4.95 | 3.71 | +0.98 | 7.8% | 76 | 7.8% | -0.16 | 0.24 | 0.22 | 0.27 | — |
| — | 2.16 | 3.30 | 2.73 | +0.94 | 6.8% | 77 | 6.8% | -0.23 | 0.33 | 0.30 | 0.36 | — |
| — | 1.70 | 1.84 | 1.77 | +0.86 | 5.8% | 78 | 5.8% | -0.35 | 0.47 | 0.43 | 0.51 | — |
| — | 0.86 | 0.99 | 0.93 | +0.66 | 4.9% | 79 | 4.9% | -0.55 | 0.72 | 0.67 | 0.78 | — |
| — | 0.20 | 0.29 | 0.24 | +0.34 | 4.4% | 80 | 4.4% | -0.82 | 1.33 | 1.01 | 1.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.10 | 4.2% | 81 | 4.2% | -0.96 | 2.04 | 1.47 | 2.61 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 4.1% | 82 | 4.1% | -0.99 | 3.31 | 2.31 | 4.30 | — |
| — | — | 0.03 | — | +0.00 | 4.0% | 83 | 4.0% | -1.00 | 4.43 | 2.77 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 4.0% | 84 | 4.0% | -1.00 | 5.03 | 4.35 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 4.1% | 85 | 4.1% | -1.00 | 5.80 | 4.30 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 7.20 | 5.30 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 4.6% | 87 | 4.6% | -1.00 | 8.05 | 6.00 | 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.