Spot 79.86
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 8.90 | 7.95 | +1.00 | 11.6% | 72 | 11.6% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 5.65 | 9.00 | 7.33 | +1.00 | 10.6% | 73 | 10.6% | -0.05 | 0.10 | 0.07 | 0.12 | — |
| — | 4.50 | 6.85 | 5.67 | +1.00 | 9.6% | 74 | 9.6% | -0.07 | 0.12 | 0.09 | 0.15 | — |
| — | 3.75 | 6.15 | 4.95 | +1.00 | 8.7% | 75 | 8.7% | -0.09 | 0.14 | 0.14 | 0.15 | — |
| — | 2.69 | 5.15 | 3.92 | +1.00 | 7.7% | 76 | 7.7% | -0.13 | 0.21 | 0.18 | 0.24 | — |
| — | 2.28 | 3.55 | 2.92 | +0.97 | 6.8% | 77 | 6.8% | -0.19 | 0.29 | 0.26 | 0.33 | — |
| — | 1.81 | 1.95 | 1.88 | +0.90 | 5.8% | 78 | 5.8% | -0.29 | 0.44 | 0.40 | 0.48 | — |
| — | 0.95 | 1.07 | 1.01 | +0.71 | 4.9% | 79 | 4.9% | -0.47 | 0.67 | 0.61 | 0.73 | — |
| — | 0.26 | 0.36 | 0.31 | +0.40 | 4.3% | 80 | 4.3% | -0.74 | 1.06 | 1.00 | 1.12 | — |
| — | 0.02 | 0.07 | 0.04 | +0.12 | 4.1% | 81 | 4.1% | -0.94 | 1.93 | 1.15 | 2.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 4.1% | 82 | 4.1% | -0.99 | 2.90 | 2.21 | 3.60 | — |
| — | — | 0.03 | — | +0.00 | 4.0% | 83 | 4.0% | -1.00 | 3.80 | 3.00 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 4.0% | 84 | 4.0% | -1.00 | 5.20 | 4.20 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 4.1% | 85 | 4.1% | -1.00 | 5.75 | 4.80 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 4.3% | 86 | 4.3% | -1.00 | 6.70 | 5.60 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 7.75 | 6.30 | 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.