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 | |
| — | 7.65 | 8.45 | 8.05 | +0.94 | 36.6% | 71 | 36.6% | -0.07 | 0.16 | 0.10 | 0.22 | — |
| — | 6.70 | 7.50 | 7.10 | +0.91 | 35.8% | 72 | 35.8% | -0.09 | 0.23 | 0.17 | 0.29 | — |
| — | 5.85 | 6.50 | 6.17 | +0.88 | 35.2% | 73 | 35.2% | -0.12 | 0.33 | 0.28 | 0.38 | — |
| — | 5.15 | 5.70 | 5.42 | +0.84 | 34.7% | 74 | 34.7% | -0.16 | 0.48 | 0.43 | 0.54 | — |
| — | 4.45 | 4.85 | 4.65 | +0.79 | 34.2% | 75 | 34.2% | -0.21 | 0.66 | 0.61 | 0.71 | — |
| — | 3.75 | 4.20 | 3.98 | +0.73 | 33.9% | 76 | 33.9% | -0.27 | 0.91 | 0.81 | 1.00 | — |
| — | 3.05 | 3.35 | 3.20 | +0.66 | 33.7% | 77 | 33.7% | -0.34 | 1.27 | 1.04 | 1.51 | — |
| — | 2.51 | 2.71 | 2.61 | +0.59 | 33.7% | 78 | 33.7% | -0.42 | 1.74 | 1.57 | 1.90 | — |
| — | 1.93 | 2.14 | 2.04 | +0.50 | 33.7% | 79 | 33.7% | -0.50 | 2.12 | 2.05 | 2.19 | — |
| — | 1.56 | 1.88 | 1.72 | — | — | 80 | — | — | 2.83 | 2.50 | 3.15 | — |
| — | 1.19 | 1.27 | 1.23 | +0.36 | 33.9% | 81 | 33.9% | -0.65 | 3.48 | 3.15 | 3.80 | — |
| — | 0.89 | 0.97 | 0.93 | +0.30 | 34.0% | 82 | 34.0% | -0.71 | 4.12 | 3.85 | 4.40 | — |
| — | 0.64 | 0.70 | 0.67 | +0.24 | 34.1% | 83 | 34.1% | -0.77 | 4.88 | 4.55 | 5.20 | — |
| — | 0.47 | 0.55 | 0.51 | +0.18 | 34.3% | 84 | 34.3% | -0.82 | 5.67 | 5.25 | 6.10 | — |
| — | 0.35 | 0.40 | 0.38 | +0.15 | 34.5% | 85 | 34.5% | -0.87 | 6.55 | 6.15 | 6.95 | — |
| — | 0.14 | 0.33 | 0.23 | +0.11 | 35.1% | 86 | 35.1% | -0.90 | 7.38 | 6.90 | 7.85 | — |
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.