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 | |
| — | 6.65 | 8.85 | 7.75 | +0.87 | 56.5% | 72 | 56.5% | -0.13 | 0.65 | 0.34 | 0.95 | — |
| — | 5.10 | 7.60 | 6.35 | +0.83 | 56.3% | 73 | 56.3% | -0.17 | 0.72 | 0.46 | 0.99 | — |
| — | 5.70 | 6.75 | 6.22 | +0.79 | 56.1% | 74 | 56.1% | -0.20 | 0.96 | 0.48 | 1.44 | — |
| — | 5.00 | 6.20 | 5.60 | +0.75 | 56.0% | 75 | 56.0% | -0.25 | 1.28 | 1.13 | 1.44 | — |
| — | 4.30 | 5.35 | 4.83 | +0.70 | 55.9% | 76 | 55.9% | -0.30 | 1.59 | 1.24 | 1.95 | — |
| — | 3.65 | 4.70 | 4.17 | +0.65 | 55.9% | 77 | 55.9% | -0.35 | 2.00 | 1.61 | 2.40 | — |
| — | 3.10 | 4.10 | 3.60 | +0.60 | 55.9% | 78 | 55.9% | -0.40 | 2.19 | 1.98 | 2.41 | — |
| — | 2.70 | 3.60 | 3.15 | +0.55 | 55.9% | 79 | 55.9% | -0.46 | 2.79 | 2.27 | 3.30 | — |
| — | 2.30 | 2.97 | 2.63 | +0.49 | 56.0% | 80 | 56.0% | -0.51 | 3.38 | 2.90 | 3.85 | — |
| — | 1.89 | 2.49 | 2.19 | +0.44 | 56.1% | 81 | 56.1% | -0.56 | 3.85 | 3.25 | 4.45 | — |
| — | 1.55 | 2.34 | 1.95 | +0.39 | 56.3% | 82 | 56.3% | -0.61 | 4.62 | 4.15 | 5.10 | — |
| — | 1.20 | 1.94 | 1.57 | +0.34 | 56.5% | 83 | 56.5% | -0.66 | 5.15 | 4.50 | 5.80 | — |
| — | 0.99 | 1.59 | 1.29 | +0.29 | 56.8% | 84 | 56.8% | -0.71 | 6.05 | 5.55 | 6.55 | — |
| — | 0.71 | 1.21 | 0.96 | +0.26 | 57.1% | 85 | 57.1% | -0.75 | 6.80 | 6.30 | 7.30 | — |
| — | 0.36 | 1.18 | 0.77 | +0.22 | 57.5% | 86 | 57.5% | -0.78 | 7.58 | 7.00 | 8.15 | — |
| — | 0.46 | 0.81 | 0.64 | +0.19 | 58.0% | 87 | 58.0% | -0.82 | 8.45 | 7.15 | 9.75 | — |
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.