Spot 79.88
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 8.90 | 7.75 | +1.00 | 66.3% | 73 | 66.3% | -0.00 | — | — | 0.01 | — |
| — | 5.75 | 7.50 | 6.62 | +0.99 | 64.7% | 74 | 64.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.80 | 5.30 | 5.05 | +0.98 | 58.7% | 75 | 58.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 4.10 | 3.95 | +0.97 | 49.2% | 76 | 49.2% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.78 | 2.98 | 2.88 | — | — | 77 | 40.8% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.87 | 1.99 | 1.93 | +0.90 | 34.6% | 78 | 34.6% | -0.10 | 0.07 | 0.06 | 0.08 | — |
| — | 1.05 | 1.12 | 1.08 | +0.73 | 33.9% | 79 | 33.9% | -0.27 | 0.23 | 0.23 | 0.24 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 80 | 33.7% | -0.54 | 0.64 | 0.62 | 0.65 | — |
| — | 0.18 | 0.20 | 0.19 | +0.22 | 35.8% | 81 | 35.8% | -0.78 | 1.33 | 1.30 | 1.37 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 39.2% | 82 | — | — | 2.21 | 2.15 | 2.27 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 44.5% | 83 | 44.5% | -0.95 | 2.98 | 2.51 | 3.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 51.8% | 84 | 51.8% | -0.97 | 4.10 | 3.95 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 85 | 57.9% | -0.98 | 4.83 | 4.40 | 5.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 61.5% | 86 | 61.5% | -0.99 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.01 | — | — | — | 87 | — | — | 7.17 | 5.95 | 8.40 | — |
| — | — | 0.01 | — | — | — | 88 | — | — | 8.35 | 7.30 | 9.40 | — |
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.