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 | |
| — | 6.40 | 9.30 | 7.85 | +1.00 | 10.9% | 72 | 10.9% | -0.09 | 0.21 | 0.04 | 0.39 | — |
| — | 4.85 | 8.95 | 6.90 | +1.00 | 10.0% | 73 | 10.0% | -0.11 | 0.25 | 0.07 | 0.43 | — |
| — | 3.85 | 6.90 | 5.38 | +1.00 | 9.1% | 74 | 9.1% | -0.13 | 0.30 | 0.11 | 0.50 | — |
| — | 2.95 | 6.80 | 4.88 | +1.00 | 8.2% | 75 | 8.2% | -0.17 | 0.45 | 0.31 | 0.58 | — |
| — | 2.00 | 5.85 | 3.92 | +0.98 | 7.2% | 76 | 7.2% | -0.22 | 0.48 | 0.29 | 0.68 | — |
| — | 2.64 | 3.15 | 2.90 | +0.96 | 6.2% | 77 | 6.2% | -0.29 | 0.60 | 0.37 | 0.84 | — |
| — | 1.67 | 2.19 | 1.93 | +0.87 | 5.3% | 78 | 5.3% | -0.40 | 0.93 | 0.69 | 1.16 | — |
| — | 0.85 | 1.38 | 1.11 | +0.68 | 4.5% | 79 | 4.5% | -0.57 | 1.11 | 0.85 | 1.38 | — |
| — | 0.24 | 0.51 | 0.38 | +0.44 | 4.0% | 80 | 4.0% | -0.77 | 1.55 | 1.34 | 1.76 | — |
| — | — | 0.26 | — | +0.20 | 3.7% | 81 | 3.7% | -0.91 | 2.80 | 1.75 | 3.85 | — |
| — | — | 0.14 | — | +0.07 | 3.7% | 82 | 3.7% | -0.97 | 3.28 | 2.36 | 4.20 | — |
| — | — | 0.02 | — | +0.02 | 3.9% | 83 | 3.9% | -0.99 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.02 | — | +0.01 | 4.1% | 84 | 4.1% | -1.00 | 4.70 | 3.20 | 6.20 | — |
| — | — | 0.09 | — | +0.00 | 4.3% | 85 | 4.3% | -1.00 | 6.20 | 5.50 | 6.90 | — |
| — | — | 0.15 | — | +0.00 | 4.5% | 86 | 4.5% | -1.00 | 7.35 | 6.50 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 8.88 | 7.40 | 10.35 | — |
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.