Spot 79.41
· 82 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.00 | 8.55 | 7.28 | — | — | 72 | 69.3% | -0.05 | 0.12 | 0.02 | 0.21 | — |
| — | 5.05 | 7.65 | 6.35 | +0.92 | 67.9% | 73 | 67.9% | -0.08 | 0.17 | 0.07 | 0.26 | — |
| — | 4.35 | 6.65 | 5.50 | — | — | 74 | 66.7% | -0.11 | 0.21 | 0.03 | 0.40 | — |
| — | 3.75 | 5.85 | 4.80 | +0.84 | 65.6% | 75 | 65.6% | -0.16 | 0.40 | 0.29 | 0.50 | — |
| — | 3.45 | 4.25 | 3.85 | +0.79 | 64.6% | 76 | 64.6% | -0.21 | 0.49 | 0.21 | 0.77 | — |
| — | 2.72 | 3.60 | 3.16 | +0.72 | 64.0% | 77 | 64.0% | -0.28 | 0.94 | 0.69 | 1.19 | — |
| — | 2.42 | 2.74 | 2.58 | +0.64 | 63.6% | 78 | 63.6% | -0.36 | 1.17 | 0.78 | 1.55 | — |
| — | 1.65 | 2.25 | 1.95 | +0.55 | 63.5% | 79 | 63.5% | -0.45 | 1.61 | 1.21 | 2.01 | — |
| — | 1.10 | 1.84 | 1.47 | +0.47 | 63.7% | 80 | 63.7% | -0.53 | 2.19 | 1.83 | 2.54 | — |
| — | 1.03 | 1.19 | 1.11 | +0.38 | 64.0% | 81 | 64.0% | -0.62 | 2.82 | 2.44 | 3.20 | — |
| — | 0.70 | 1.05 | 0.88 | +0.31 | 64.5% | 82 | 64.5% | -0.69 | 3.45 | 2.95 | 3.95 | — |
| — | 0.33 | 0.78 | 0.56 | +0.24 | 65.1% | 83 | 65.1% | -0.76 | 4.35 | 3.95 | 4.75 | — |
| — | 0.34 | 0.47 | 0.41 | +0.18 | 65.8% | 84 | 65.8% | -0.82 | 5.20 | 3.90 | 6.50 | — |
| — | 0.20 | 0.57 | 0.39 | +0.14 | 66.6% | 85 | 66.6% | -0.86 | 6.42 | 5.55 | 7.30 | — |
| — | 0.10 | 0.32 | 0.21 | +0.10 | 67.3% | 86 | 67.3% | -0.90 | 7.35 | 5.85 | 8.85 | — |
| — | 0.04 | 0.23 | 0.14 | +0.08 | 68.1% | 87 | 68.1% | -0.93 | 8.53 | 7.25 | 9.80 | — |
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.