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 | |
| — | 7.35 | 8.30 | 7.83 | — | — | 72 | — | — | — | — | 0.10 | — |
| — | 6.20 | 7.55 | 6.88 | +0.98 | 47.7% | 73 | 47.7% | -0.02 | — | — | 0.30 | — |
| — | 5.10 | 6.50 | 5.80 | +0.97 | 44.3% | 74 | 44.3% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.70 | 5.35 | 5.03 | +0.96 | 41.2% | 75 | 41.2% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 3.30 | 4.20 | 3.75 | +0.93 | 38.5% | 76 | 38.5% | -0.07 | 0.09 | 0.07 | 0.10 | — |
| — | 2.26 | 3.35 | 2.81 | +0.87 | 36.3% | 77 | 36.3% | -0.13 | 0.17 | 0.13 | 0.20 | — |
| — | 1.75 | 2.61 | 2.18 | +0.78 | 34.7% | 78 | 34.7% | -0.23 | 0.32 | 0.30 | 0.34 | — |
| — | 1.19 | 1.62 | 1.41 | +0.64 | 33.8% | 79 | 33.8% | -0.36 | 0.60 | 0.58 | 0.62 | — |
| — | 0.82 | 0.96 | 0.89 | +0.48 | 33.4% | 80 | 33.4% | -0.52 | 1.06 | 0.99 | 1.14 | — |
| — | 0.47 | 0.55 | 0.51 | +0.32 | 33.6% | 81 | 33.6% | -0.68 | 1.65 | 1.50 | 1.80 | — |
| — | 0.27 | 0.30 | 0.28 | +0.20 | 34.4% | 82 | 34.4% | -0.80 | 2.76 | 2.02 | 3.50 | — |
| — | 0.08 | 0.17 | 0.12 | +0.12 | 35.5% | 83 | 35.5% | -0.89 | 3.38 | 2.75 | 4.00 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 84 | 37.1% | -0.94 | 4.47 | 3.60 | 5.35 | — |
| — | — | 0.07 | — | +0.04 | 39.0% | 85 | 39.0% | -0.97 | 5.08 | 4.05 | 6.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 41.2% | 86 | 41.2% | -0.98 | 6.30 | 5.05 | 7.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 43.6% | 87 | 43.6% | -0.99 | 7.30 | 6.05 | 8.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 46.1% | 88 | 46.1% | -0.99 | 7.95 | 7.05 | 8.85 | — |
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.