Spot 78.14
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 8.05 | 7.33 | +0.93 | 33.0% | 71 | 33.0% | -0.07 | 0.12 | 0.10 | 0.14 | — |
| — | 6.20 | 7.15 | 6.67 | +0.90 | 31.8% | 72 | 31.8% | -0.10 | 0.18 | 0.16 | 0.20 | — |
| — | 5.40 | 5.70 | 5.55 | +0.86 | 30.9% | 73 | 30.9% | -0.14 | 0.27 | 0.25 | 0.29 | — |
| — | 4.50 | 4.75 | 4.62 | +0.81 | 30.1% | 74 | 30.1% | -0.19 | 0.41 | 0.39 | 0.43 | — |
| — | 3.70 | 4.00 | 3.85 | +0.76 | 29.7% | 75 | 29.7% | -0.24 | 0.60 | 0.58 | 0.62 | — |
| — | 2.89 | 3.20 | 3.04 | +0.69 | 29.5% | 76 | 29.5% | -0.31 | 0.88 | 0.86 | 0.90 | — |
| — | 2.47 | 2.54 | 2.50 | +0.62 | 29.5% | 77 | 29.5% | -0.39 | 1.24 | 1.21 | 1.26 | — |
| — | 1.95 | 2.04 | 2.00 | +0.54 | 29.6% | 78 | 29.6% | -0.46 | 1.69 | 1.66 | 1.71 | — |
| — | 1.48 | 1.53 | 1.50 | +0.46 | 29.8% | 79 | 29.8% | -0.54 | 2.17 | 2.04 | 2.30 | — |
| — | 1.12 | 1.15 | 1.14 | +0.39 | 30.1% | 80 | 30.1% | -0.61 | 2.86 | 2.62 | 3.10 | — |
| — | 0.82 | 0.86 | 0.84 | — | — | 81 | — | — | 3.58 | 3.25 | 3.90 | — |
| — | 0.59 | 0.63 | 0.61 | — | — | 82 | 30.8% | -0.75 | 4.35 | 4.00 | 4.70 | — |
| — | 0.43 | 0.46 | 0.45 | +0.21 | 31.3% | 83 | 31.3% | -0.80 | 4.95 | 3.40 | 6.50 | — |
| — | 0.31 | 0.34 | 0.33 | +0.16 | 31.9% | 84 | 31.9% | -0.84 | 6.20 | 5.80 | 6.60 | — |
| — | 0.23 | 0.25 | 0.24 | +0.13 | 32.6% | 85 | 32.6% | -0.88 | 7.10 | 6.60 | 7.60 | — |
| — | 0.16 | 0.20 | 0.18 | +0.11 | 33.3% | 86 | 33.3% | -0.91 | 8.75 | 7.50 | 10.00 | — |
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.