Spot 79.36
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 7.95 | 7.35 | +0.98 | 47.0% | 72 | 47.0% | -0.02 | — | — | 0.11 | — |
| — | 5.60 | 6.85 | 6.22 | +0.96 | 45.5% | 73 | 45.5% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.00 | 5.55 | 5.28 | +0.94 | 44.0% | 74 | 44.0% | -0.06 | 0.10 | 0.07 | 0.14 | — |
| — | 4.00 | 4.70 | 4.35 | +0.90 | 42.7% | 75 | 42.7% | -0.10 | 0.18 | 0.16 | 0.20 | — |
| — | 3.30 | 3.80 | 3.55 | +0.84 | 41.7% | 76 | 41.7% | -0.16 | 0.31 | 0.27 | 0.35 | — |
| — | 2.71 | 2.94 | 2.83 | +0.76 | 41.0% | 77 | 41.0% | -0.24 | 0.50 | 0.47 | 0.53 | — |
| — | 2.03 | 2.16 | 2.10 | +0.66 | 40.5% | 78 | 40.5% | -0.34 | 0.77 | 0.73 | 0.81 | — |
| — | 1.42 | 1.54 | 1.48 | +0.54 | 40.1% | 79 | 40.1% | -0.46 | 1.17 | 1.11 | 1.23 | — |
| — | 1.00 | 1.03 | 1.01 | +0.42 | 39.8% | 80 | 39.8% | -0.58 | 1.70 | 1.61 | 1.78 | — |
| — | 0.62 | 0.69 | 0.66 | +0.31 | 39.6% | 81 | 39.6% | -0.69 | 2.31 | 2.22 | 2.39 | — |
| — | 0.39 | 0.43 | 0.41 | +0.21 | 39.7% | 82 | 39.7% | -0.79 | 3.02 | 2.89 | 3.15 | — |
| — | 0.23 | 0.26 | 0.24 | +0.15 | 40.1% | 83 | 40.1% | -0.85 | 4.03 | 3.75 | 4.30 | — |
| — | 0.13 | 0.15 | 0.14 | +0.09 | 40.7% | 84 | 40.7% | -0.91 | 5.40 | 4.65 | 6.15 | — |
| — | 0.06 | 0.09 | 0.07 | +0.06 | 41.7% | 85 | 41.7% | -0.94 | 6.00 | 5.20 | 6.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 42.9% | 86 | 42.9% | -0.97 | 7.50 | 6.45 | 8.55 | — |
| — | — | 0.04 | — | +0.02 | 44.3% | 87 | 44.3% | -0.98 | 8.03 | 7.55 | 8.50 | — |
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.