Spot 79.42
· 82 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 8.95 | 7.85 | — | — | 72 | — | — | — | — | 0.13 | — |
| — | 4.55 | 8.40 | 6.47 | +0.97 | 45.4% | 73 | 45.4% | -0.03 | 0.12 | 0.02 | 0.23 | — |
| — | 3.65 | 7.45 | 5.55 | +0.94 | 43.3% | 74 | — | — | — | — | 0.31 | — |
| — | 3.90 | 5.75 | 4.83 | — | — | 75 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 2.94 | 4.35 | 3.65 | +0.86 | 39.7% | 76 | 39.7% | -0.14 | 0.18 | 0.13 | 0.24 | — |
| — | 2.21 | 3.25 | 2.73 | +0.79 | 38.4% | 77 | 38.4% | -0.21 | 0.34 | 0.28 | 0.41 | — |
| — | 1.56 | 2.52 | 2.04 | +0.69 | 37.4% | 78 | 37.4% | -0.31 | 0.63 | 0.57 | 0.69 | — |
| — | 1.28 | 1.60 | 1.44 | +0.56 | 36.8% | 79 | 36.8% | -0.44 | 0.90 | 0.79 | 1.01 | — |
| — | 0.91 | 1.09 | 1.00 | +0.43 | 36.6% | 80 | 36.6% | -0.57 | 1.46 | 1.32 | 1.60 | — |
| — | 0.51 | 0.68 | 0.59 | +0.31 | 36.9% | 81 | 36.9% | -0.69 | 2.33 | 1.69 | 2.96 | — |
| — | 0.29 | 0.40 | 0.34 | +0.21 | 37.5% | 82 | 37.5% | -0.79 | 2.59 | 1.78 | 3.40 | — |
| — | 0.17 | 0.25 | 0.21 | +0.14 | 38.5% | 83 | 38.5% | -0.86 | 4.28 | 3.55 | 5.00 | — |
| — | 0.07 | 0.15 | 0.11 | +0.09 | 39.5% | 84 | 39.5% | -0.91 | 4.92 | 4.00 | 5.85 | — |
| — | 0.04 | 0.11 | 0.07 | +0.06 | 40.6% | 85 | 40.6% | -0.95 | 6.42 | 5.35 | 7.50 | — |
| — | — | 0.39 | — | +0.04 | 41.5% | 86 | 41.5% | -0.97 | 6.58 | 5.20 | 7.95 | — |
| — | — | 0.36 | — | +0.02 | 42.4% | 87 | 42.4% | -0.98 | 7.70 | 6.45 | 8.95 | — |
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.