Spot 79.92
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 9.20 | 7.92 | +1.00 | 11.5% | 72 | 11.5% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 4.85 | 8.25 | 6.55 | +1.00 | 10.5% | 73 | 10.5% | -0.05 | 0.10 | 0.07 | 0.12 | — |
| — | 5.10 | 6.60 | 5.85 | +1.00 | 9.5% | 74 | 9.5% | -0.07 | 0.12 | 0.09 | 0.15 | — |
| — | 2.93 | 6.25 | 4.59 | +1.00 | 8.5% | 75 | 8.5% | -0.09 | 0.15 | 0.14 | 0.17 | — |
| — | 2.85 | 5.10 | 3.98 | +1.00 | 7.6% | 76 | 7.6% | -0.13 | 0.20 | 0.16 | 0.24 | — |
| — | 2.32 | 3.65 | 2.98 | +0.98 | 6.7% | 77 | 6.7% | -0.19 | 0.28 | 0.24 | 0.32 | — |
| — | 1.86 | 2.03 | 1.95 | +0.93 | 5.7% | 78 | 5.7% | -0.29 | 0.42 | 0.37 | 0.48 | — |
| — | 0.97 | 1.12 | 1.04 | +0.74 | 4.9% | 79 | 4.9% | -0.47 | 0.65 | 0.59 | 0.71 | — |
| — | 0.28 | 0.38 | 0.33 | +0.41 | 4.3% | 80 | 4.3% | -0.75 | 1.02 | 0.94 | 1.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.13 | 4.1% | 81 | 4.1% | -0.94 | 2.10 | 0.60 | 3.60 | — |
| — | — | 0.04 | — | +0.03 | 4.0% | 82 | 4.0% | -0.99 | 2.81 | 2.13 | 3.50 | — |
| — | — | 0.04 | — | +0.01 | 4.0% | 83 | 4.0% | -1.00 | 3.85 | 2.65 | 5.05 | — |
| — | — | 0.03 | — | +0.00 | 4.0% | 84 | 4.0% | -1.00 | 4.70 | 3.55 | 5.85 | — |
| — | — | 0.03 | — | +0.00 | 4.1% | 85 | 4.1% | -1.00 | 6.17 | 4.50 | 7.85 | — |
| — | — | 0.03 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 6.55 | 5.50 | 7.60 | — |
| — | — | 0.03 | — | +0.00 | 4.6% | 87 | 4.6% | -1.00 | 7.80 | 5.75 | 9.85 | — |
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.