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 | |
| — | 5.90 | 9.40 | 7.65 | +1.00 | 10.7% | 72 | 10.7% | -0.09 | 0.24 | 0.06 | 0.43 | — |
| — | 4.90 | 8.40 | 6.65 | +0.99 | 9.8% | 73 | 9.8% | -0.11 | 0.29 | 0.09 | 0.49 | — |
| — | 4.00 | 7.50 | 5.75 | +0.99 | 8.9% | 74 | 8.9% | -0.14 | 0.34 | 0.14 | 0.55 | — |
| — | 4.00 | 5.35 | 4.67 | — | — | 75 | 8.0% | -0.18 | 0.44 | 0.25 | 0.63 | — |
| — | 3.05 | 4.35 | 3.70 | — | — | 76 | 7.0% | -0.23 | 0.53 | 0.30 | 0.75 | — |
| — | 2.47 | 3.05 | 2.76 | +0.89 | 6.0% | 77 | 6.0% | -0.31 | 0.68 | 0.54 | 0.82 | — |
| — | 1.55 | 2.05 | 1.80 | +0.79 | 5.1% | 78 | 5.1% | -0.43 | 0.91 | 0.85 | 0.97 | — |
| — | 0.75 | 1.26 | 1.00 | +0.62 | 4.2% | 79 | 4.2% | -0.61 | 1.13 | 0.96 | 1.30 | — |
| — | 0.09 | 0.35 | 0.22 | +0.39 | 3.6% | 80 | 3.6% | -0.80 | 1.86 | 1.30 | 2.42 | — |
| — | — | 0.25 | — | +0.18 | 3.4% | 81 | 3.4% | -0.93 | 3.00 | 1.39 | 4.60 | — |
| — | — | 0.19 | — | +0.07 | 3.5% | 82 | 3.5% | -0.98 | 3.42 | 2.60 | 4.25 | — |
| — | — | 0.02 | — | +0.02 | 3.7% | 83 | 3.7% | -0.99 | 4.67 | 2.79 | 6.55 | — |
| — | — | 0.02 | — | +0.01 | 4.0% | 84 | 4.0% | -1.00 | 5.45 | 3.40 | 7.50 | — |
| — | — | 0.09 | — | +0.00 | 4.3% | 85 | 4.3% | -1.00 | 5.95 | 4.40 | 7.50 | — |
| — | — | 0.16 | — | +0.00 | 4.6% | 86 | 4.6% | -1.00 | 7.42 | 5.40 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 4.8% | 87 | 4.8% | -1.00 | 8.45 | 6.40 | 10.50 | — |
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.