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 | |
| — | 5.70 | 8.10 | 6.90 | +0.87 | 31.1% | 71 | 31.1% | -0.13 | 0.39 | 0.36 | 0.41 | — |
| — | 5.60 | 8.15 | 6.88 | +0.84 | 30.8% | 72 | 30.8% | -0.16 | 0.52 | 0.49 | 0.55 | — |
| — | 5.80 | 6.20 | 6.00 | +0.80 | 30.5% | 73 | 30.5% | -0.20 | 0.69 | 0.66 | 0.72 | — |
| — | 4.85 | 5.75 | 5.30 | +0.76 | 30.3% | 74 | 30.3% | -0.25 | 0.91 | 0.88 | 0.94 | — |
| — | 4.20 | 4.70 | 4.45 | +0.71 | 30.2% | 75 | 30.2% | -0.30 | 1.19 | 1.16 | 1.22 | — |
| — | 3.85 | 4.00 | 3.92 | +0.66 | 30.1% | 76 | 30.1% | -0.35 | 1.53 | 1.50 | 1.57 | — |
| — | 3.10 | 3.45 | 3.27 | +0.60 | 30.1% | 77 | 30.1% | -0.40 | 1.94 | 1.90 | 1.98 | — |
| — | 2.53 | 2.91 | 2.72 | +0.54 | 30.2% | 78 | 30.2% | -0.46 | 2.41 | 2.37 | 2.45 | — |
| — | 2.32 | 2.39 | 2.35 | +0.49 | 30.3% | 79 | 30.3% | -0.52 | 2.88 | 2.66 | 3.10 | — |
| — | 1.92 | 2.00 | 1.96 | +0.43 | 30.4% | 80 | 30.4% | -0.57 | 3.58 | 3.25 | 3.90 | — |
| — | 1.57 | 1.65 | 1.61 | +0.38 | 30.6% | 81 | 30.6% | -0.62 | 4.20 | 3.80 | 4.60 | — |
| — | 1.30 | 1.35 | 1.32 | +0.34 | 30.9% | 82 | 30.9% | -0.67 | 4.88 | 4.50 | 5.25 | — |
| — | 1.05 | 1.10 | 1.07 | +0.29 | 31.2% | 83 | 31.2% | -0.72 | 5.72 | 5.40 | 6.05 | — |
| — | 0.84 | 0.89 | 0.86 | +0.25 | 31.5% | 84 | 31.5% | -0.76 | 6.53 | 6.20 | 6.85 | — |
| — | 0.69 | 0.73 | 0.71 | +0.22 | 31.9% | 85 | 31.9% | -0.79 | 7.40 | 7.00 | 7.80 | — |
| — | 0.54 | 0.59 | 0.56 | +0.18 | 32.3% | 86 | 32.3% | -0.83 | 8.62 | 6.95 | 10.30 | — |
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.