Spot 79.83
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 9.75 | 8.82 | — | — | 72 | — | — | 0.49 | 0.44 | 0.55 | — |
| — | 6.85 | 8.85 | 7.85 | +0.85 | 32.6% | 73 | 32.6% | -0.15 | 0.60 | 0.52 | 0.68 | — |
| — | 6.25 | 8.00 | 7.12 | +0.81 | 32.5% | 74 | 32.5% | -0.19 | 0.56 | 0.16 | 0.97 | — |
| — | 5.50 | 7.25 | 6.38 | +0.77 | 32.3% | 75 | 32.3% | -0.23 | 0.68 | 0.30 | 1.06 | — |
| — | 4.55 | 6.55 | 5.55 | +0.73 | 32.1% | 76 | 32.1% | -0.27 | 0.94 | 0.37 | 1.50 | — |
| — | 4.15 | 5.20 | 4.67 | +0.68 | 32.0% | 77 | 32.0% | -0.32 | 1.30 | 0.90 | 1.70 | — |
| — | 3.60 | 4.50 | 4.05 | +0.63 | 31.8% | 78 | 31.8% | -0.37 | 1.85 | 1.68 | 2.02 | — |
| — | 3.05 | 4.80 | 3.92 | +0.58 | 31.6% | 79 | 31.6% | -0.43 | 1.86 | 1.28 | 2.45 | — |
| — | 2.44 | 4.25 | 3.35 | +0.52 | 31.4% | 80 | 31.4% | -0.48 | 2.76 | 2.32 | 3.20 | — |
| — | 1.12 | 3.85 | 2.48 | +0.47 | 31.3% | 81 | 31.3% | -0.54 | 2.86 | 2.07 | 3.65 | — |
| — | 1.57 | 3.45 | 2.51 | +0.42 | 31.1% | 82 | 31.1% | -0.59 | 4.45 | 3.70 | 5.20 | — |
| — | 0.35 | 2.68 | 1.51 | +0.36 | 31.0% | 83 | 31.0% | -0.64 | 4.67 | 3.30 | 6.05 | — |
| — | 1.10 | 2.24 | 1.67 | +0.31 | 30.9% | 84 | 30.9% | -0.69 | 4.95 | 4.05 | 5.85 | — |
| — | 0.91 | 1.20 | 1.05 | +0.27 | 30.8% | 85 | 30.8% | -0.74 | 5.70 | 4.75 | 6.65 | — |
| — | 0.29 | 1.30 | 0.80 | +0.23 | 30.7% | 86 | 30.7% | -0.79 | 6.90 | 6.10 | 7.70 | — |
| — | 0.53 | 1.17 | 0.85 | +0.19 | 30.7% | 87 | 30.7% | -0.82 | 7.38 | 6.40 | 8.35 | — |
| — | 0.45 | 0.79 | 0.62 | +0.16 | 30.8% | 88 | 30.8% | -0.86 | 8.32 | 7.25 | 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.