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 | |
| — | 4.75 | 5.45 | 5.10 | +0.88 | 33.0% | 75 | 33.0% | -0.12 | 0.23 | 0.21 | 0.26 | — |
| — | 3.05 | 4.85 | 3.95 | +0.83 | 32.2% | 76 | 32.2% | -0.17 | 0.36 | 0.32 | 0.40 | — |
| — | 3.20 | 5.30 | 4.25 | +0.77 | 31.5% | 77 | 31.5% | -0.23 | 0.54 | 0.38 | 0.70 | — |
| — | 2.32 | 3.15 | 2.73 | +0.69 | 31.0% | 78 | 31.0% | -0.31 | 0.80 | 0.71 | 0.89 | — |
| — | 1.80 | 2.36 | 2.08 | +0.60 | 30.7% | 79 | 30.7% | -0.40 | 1.22 | 1.10 | 1.34 | — |
| — | 1.24 | 1.72 | 1.48 | — | — | 80 | 30.6% | -0.50 | 1.69 | 1.58 | 1.79 | — |
| — | 1.01 | 1.39 | 1.20 | +0.40 | 30.7% | 81 | 30.7% | -0.60 | 2.27 | 1.85 | 2.70 | — |
| — | 0.34 | 0.90 | 0.62 | +0.32 | 30.9% | 82 | 30.9% | -0.69 | 3.48 | 2.76 | 4.20 | — |
| — | 0.29 | 0.68 | 0.48 | +0.24 | 31.5% | 83 | 31.5% | -0.77 | 3.96 | 2.46 | 5.45 | — |
| — | — | 0.42 | — | +0.18 | 32.2% | 84 | 32.2% | -0.83 | 4.22 | 3.25 | 5.20 | — |
| — | 0.24 | 0.30 | 0.27 | +0.14 | 33.2% | 85 | 33.2% | -0.87 | 5.38 | 4.95 | 5.80 | — |
| — | — | 0.30 | — | +0.10 | 34.3% | 86 | 34.3% | -0.90 | 6.25 | 4.35 | 8.15 | — |
| — | 0.08 | 0.18 | 0.13 | +0.08 | 35.6% | 87 | 35.6% | -0.93 | 7.28 | 5.30 | 9.25 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 37.0% | 88 | 37.0% | -0.95 | 9.10 | 8.00 | 10.20 | — |
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.