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 | |
| — | 7.20 | 9.05 | 8.12 | +0.87 | 31.2% | 73 | 31.2% | -0.13 | 0.48 | 0.46 | 0.50 | — |
| — | 6.60 | 8.25 | 7.42 | +0.83 | 30.7% | 74 | 30.7% | -0.17 | 0.64 | 0.61 | 0.66 | — |
| — | 5.65 | 6.30 | 5.97 | +0.79 | 30.4% | 75 | 30.4% | -0.21 | 0.83 | 0.81 | 0.85 | — |
| — | 4.90 | 5.55 | 5.22 | +0.75 | 30.2% | 76 | 30.2% | -0.25 | 1.08 | 1.06 | 1.10 | — |
| — | 4.20 | 4.80 | 4.50 | +0.70 | 30.1% | 77 | 30.1% | -0.31 | 1.39 | 1.36 | 1.41 | — |
| — | 3.80 | 4.00 | 3.90 | +0.64 | 30.1% | 78 | 30.1% | -0.36 | 1.75 | 1.72 | 1.78 | — |
| — | 3.20 | 3.50 | 3.35 | +0.58 | 30.1% | 79 | 30.1% | -0.42 | 2.18 | 2.15 | 2.21 | — |
| — | 2.74 | 2.81 | 2.77 | +0.52 | 30.2% | 80 | 30.2% | -0.48 | 2.64 | 2.59 | 2.69 | — |
| — | 2.29 | 2.35 | 2.32 | +0.47 | 30.3% | 81 | 30.3% | -0.54 | 3.19 | 2.93 | 3.45 | — |
| — | 1.90 | 1.95 | 1.93 | +0.41 | 30.4% | 82 | 30.4% | -0.60 | 3.70 | 3.50 | 3.90 | — |
| — | 1.56 | 1.61 | 1.58 | +0.36 | 30.6% | 83 | 30.6% | -0.65 | 4.45 | 4.10 | 4.80 | — |
| — | 1.27 | 1.32 | 1.29 | +0.31 | 30.7% | 84 | 30.7% | -0.70 | 5.10 | 4.80 | 5.40 | — |
| — | 1.03 | 1.08 | 1.05 | +0.26 | 30.9% | 85 | 30.9% | -0.75 | 5.80 | 5.50 | 6.10 | — |
| — | 0.83 | 0.88 | 0.85 | +0.22 | 31.1% | 86 | 31.1% | -0.79 | 6.72 | 6.30 | 7.15 | — |
| — | 0.67 | 0.72 | 0.69 | +0.19 | 31.4% | 87 | 31.4% | -0.83 | 7.75 | 7.25 | 8.25 | — |
| — | 0.55 | 0.58 | 0.56 | +0.16 | 31.8% | 88 | 31.8% | -0.86 | 8.30 | 7.45 | 9.15 | — |
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.