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 | |
| — | 11.60 | 12.40 | 12.00 | +0.72 | 37.2% | 73 | 37.2% | -0.29 | 3.67 | 3.30 | 4.05 | — |
| — | 10.60 | 11.55 | 11.07 | +0.70 | 37.2% | 74 | — | — | 4.12 | 3.85 | 4.40 | — |
| — | 10.25 | 11.10 | 10.68 | +0.68 | 37.1% | 75 | 37.1% | -0.33 | 4.42 | 4.35 | 4.50 | — |
| — | 9.80 | 10.45 | 10.12 | +0.66 | 37.1% | 76 | 37.1% | -0.35 | 4.95 | 4.65 | 5.25 | — |
| — | 9.30 | 9.85 | 9.57 | +0.64 | 37.0% | 77 | 37.0% | -0.37 | 5.35 | 5.00 | 5.70 | — |
| — | 8.70 | 9.20 | 8.95 | +0.62 | 37.0% | 78 | 37.0% | -0.39 | 5.75 | 5.35 | 6.15 | — |
| — | 8.30 | 8.60 | 8.45 | +0.59 | 37.0% | 79 | 37.0% | -0.42 | 6.20 | 5.75 | 6.65 | — |
| — | 7.80 | 8.05 | 7.92 | +0.57 | 37.0% | 80 | 37.0% | -0.44 | 6.60 | 6.35 | 6.85 | — |
| — | 7.15 | 7.75 | 7.45 | +0.55 | 36.9% | 81 | 36.9% | -0.46 | 7.25 | 6.80 | 7.70 | — |
| — | 6.65 | 7.30 | 6.97 | +0.53 | 36.9% | 82 | 36.9% | -0.48 | 7.83 | 7.40 | 8.25 | — |
| — | 6.25 | 6.85 | 6.55 | +0.51 | 36.9% | 83 | 36.9% | -0.50 | 8.38 | 7.90 | 8.85 | — |
| — | 5.90 | 6.45 | 6.17 | +0.49 | 36.9% | 84 | 36.9% | -0.53 | 8.90 | 8.55 | 9.25 | — |
| — | 5.70 | 5.85 | 5.78 | +0.47 | 36.9% | 85 | 36.9% | -0.55 | 9.60 | 9.10 | 10.10 | — |
| — | 5.10 | 5.70 | 5.40 | +0.45 | 36.9% | 86 | 36.9% | -0.57 | 10.28 | 9.90 | 10.65 | — |
| — | 4.75 | 5.35 | 5.05 | +0.43 | 36.9% | 87 | 36.9% | -0.59 | 10.90 | 10.35 | 11.45 | — |
| — | 4.55 | 5.05 | 4.80 | +0.41 | 37.0% | 88 | 37.0% | -0.61 | 11.57 | 11.00 | 12.15 | — |
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.