Spot 78.84
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 8.25 | 7.88 | +0.98 | 38.4% | 71 | 38.4% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 6.00 | 7.55 | 6.78 | +0.96 | 37.3% | 72 | 37.3% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 5.50 | 6.85 | 6.17 | +0.94 | 36.2% | 73 | 36.2% | -0.06 | 0.10 | 0.08 | 0.11 | — |
| — | 3.95 | 5.30 | 4.62 | +0.91 | 35.3% | 74 | 35.3% | -0.09 | 0.17 | 0.15 | 0.18 | — |
| — | 4.00 | 4.30 | 4.15 | +0.86 | 34.6% | 75 | 34.6% | -0.14 | 0.29 | 0.27 | 0.32 | — |
| — | 3.20 | 3.50 | 3.35 | +0.79 | 34.1% | 76 | 34.1% | -0.21 | 0.46 | 0.42 | 0.50 | — |
| — | 2.49 | 2.61 | 2.55 | +0.71 | 33.8% | 77 | 33.8% | -0.29 | 0.70 | 0.65 | 0.75 | — |
| — | 1.84 | 2.03 | 1.94 | +0.61 | 33.5% | 78 | 33.5% | -0.40 | 1.07 | 1.02 | 1.13 | — |
| — | 1.37 | 1.47 | 1.42 | +0.50 | 33.2% | 79 | 33.2% | -0.50 | 1.55 | 1.51 | 1.60 | — |
| — | 0.91 | 1.03 | 0.97 | +0.39 | 33.1% | 80 | 33.1% | -0.61 | 2.19 | 2.05 | 2.34 | — |
| — | 0.62 | 0.68 | 0.65 | +0.28 | 33.1% | 81 | 33.1% | -0.72 | 2.73 | 2.35 | 3.10 | — |
| — | 0.39 | 0.44 | 0.41 | +0.20 | 33.3% | 82 | 33.3% | -0.80 | 3.67 | 3.40 | 3.95 | — |
| — | 0.25 | 0.30 | 0.28 | +0.14 | 33.8% | 83 | 33.8% | -0.86 | 4.50 | 4.15 | 4.85 | — |
| — | 0.16 | 0.18 | 0.17 | +0.10 | 34.4% | 84 | 34.4% | -0.91 | 5.70 | 5.10 | 6.30 | — |
| — | 0.08 | 0.11 | 0.10 | +0.07 | 35.3% | 85 | 35.3% | -0.94 | 6.38 | 6.05 | 6.70 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 36.3% | 86 | 36.3% | -0.96 | 7.42 | 6.45 | 8.40 | — |
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.