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 | +0.93 | 40.6% | 72 | 40.6% | -0.07 | 0.35 | 0.02 | 0.69 | — |
| — | 5.45 | 8.05 | 6.75 | +0.90 | 39.0% | 73 | 39.0% | -0.10 | 0.23 | 0.07 | 0.40 | — |
| — | 5.30 | 6.95 | 6.12 | +0.87 | 37.6% | 74 | 37.6% | -0.13 | 0.33 | 0.06 | 0.60 | — |
| — | 3.15 | 6.55 | 4.85 | +0.83 | 36.3% | 75 | 36.3% | -0.17 | 0.41 | 0.29 | 0.52 | — |
| — | 3.55 | 5.40 | 4.47 | +0.78 | 35.2% | 76 | 35.2% | -0.22 | 0.66 | 0.50 | 0.81 | — |
| — | 2.55 | 3.90 | 3.23 | +0.72 | 34.4% | 77 | 34.4% | -0.29 | 0.94 | 0.72 | 1.16 | — |
| — | 1.86 | 3.35 | 2.60 | +0.64 | 33.7% | 78 | 33.7% | -0.36 | 1.24 | 1.07 | 1.40 | — |
| — | 1.84 | 2.44 | 2.14 | +0.56 | 33.2% | 79 | 33.2% | -0.45 | 1.59 | 1.21 | 1.98 | — |
| — | 1.31 | 1.74 | 1.52 | +0.47 | 33.0% | 80 | 33.0% | -0.53 | 1.95 | 1.63 | 2.26 | — |
| — | 1.17 | 1.50 | 1.33 | +0.38 | 32.9% | 81 | 32.9% | -0.62 | 2.81 | 2.03 | 3.60 | — |
| — | 0.83 | 1.15 | 0.99 | +0.31 | 33.0% | 82 | 33.0% | -0.70 | 3.58 | 2.15 | 5.00 | — |
| — | 0.47 | 0.90 | 0.69 | +0.24 | 33.2% | 83 | 33.2% | -0.77 | 4.30 | 3.05 | 5.55 | — |
| — | 0.38 | 0.73 | 0.56 | +0.18 | 33.6% | 84 | 33.6% | -0.83 | 4.55 | 3.10 | 6.00 | — |
| — | 0.26 | 0.45 | 0.35 | +0.14 | 34.2% | 85 | 34.2% | -0.87 | 5.72 | 4.20 | 7.25 | — |
| — | — | 0.42 | — | +0.10 | 34.9% | 86 | 34.9% | -0.90 | 6.58 | 5.15 | 8.00 | — |
| — | 0.07 | 0.46 | 0.27 | +0.08 | 35.8% | 87 | 35.8% | -0.93 | 7.60 | 6.60 | 8.60 | — |
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.