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 | |
| — | 6.00 | 9.40 | 7.70 | +1.00 | 10.9% | 72 | 10.9% | -0.08 | 0.19 | 0.01 | 0.37 | — |
| — | 6.20 | 7.90 | 7.05 | +1.00 | 10.0% | 73 | 10.0% | -0.10 | 0.23 | 0.03 | 0.42 | — |
| — | 5.00 | 6.90 | 5.95 | +1.00 | 9.2% | 74 | 9.2% | -0.12 | 0.28 | 0.07 | 0.48 | — |
| — | 3.35 | 5.75 | 4.55 | +1.00 | 8.3% | 75 | 8.3% | -0.15 | 0.41 | 0.26 | 0.57 | — |
| — | 3.10 | 4.55 | 3.83 | +0.99 | 7.4% | 76 | 7.4% | -0.19 | 0.46 | 0.28 | 0.64 | — |
| — | 2.64 | 3.20 | 2.92 | +0.96 | 6.5% | 77 | 6.5% | -0.26 | 0.58 | 0.44 | 0.72 | — |
| — | 1.67 | 2.19 | 1.93 | +0.85 | 5.7% | 78 | 5.7% | -0.37 | 0.79 | 0.61 | 0.96 | — |
| — | 0.95 | 1.38 | 1.17 | +0.66 | 5.0% | 79 | 5.0% | -0.53 | 1.16 | 0.96 | 1.36 | — |
| — | 0.27 | 0.45 | 0.36 | +0.41 | 4.4% | 80 | 4.4% | -0.75 | 1.49 | 1.38 | 1.60 | — |
| — | — | 0.25 | — | +0.18 | 4.1% | 81 | 4.1% | -0.90 | 2.38 | 1.40 | 3.35 | — |
| — | — | 0.18 | — | +0.06 | 4.0% | 82 | 4.0% | -0.97 | 3.27 | 2.45 | 4.10 | — |
| — | — | 0.02 | — | +0.02 | 4.1% | 83 | 4.1% | -0.99 | 4.67 | 3.35 | 6.00 | — |
| — | — | 0.02 | — | +0.01 | 4.3% | 84 | 4.3% | -1.00 | 5.70 | 4.40 | 7.00 | — |
| — | — | 0.09 | — | +0.00 | 4.5% | 85 | 4.5% | -1.00 | 6.20 | 5.25 | 7.15 | — |
| — | — | 0.16 | — | +0.00 | 4.7% | 86 | 4.7% | -1.00 | 7.15 | 6.20 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 5.0% | 87 | 5.0% | -1.00 | 8.15 | 7.20 | 9.10 | — |
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.