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 | |
| — | 6.45 | 7.75 | 7.10 | +0.93 | 39.7% | 72 | 39.7% | -0.07 | 0.19 | 0.15 | 0.23 | — |
| — | 6.00 | 7.20 | 6.60 | +0.90 | 39.0% | 73 | 39.0% | -0.10 | 0.26 | 0.22 | 0.29 | — |
| — | 5.25 | 6.15 | 5.70 | +0.86 | 38.4% | 74 | 38.4% | -0.14 | 0.37 | 0.32 | 0.42 | — |
| — | 4.20 | 5.40 | 4.80 | +0.81 | 37.8% | 75 | 37.8% | -0.19 | 0.53 | 0.45 | 0.60 | — |
| — | 3.95 | 4.40 | 4.17 | +0.76 | 37.4% | 76 | 37.4% | -0.24 | 0.72 | 0.67 | 0.78 | — |
| — | 3.30 | 3.60 | 3.45 | +0.70 | 37.0% | 77 | 37.0% | -0.30 | 1.11 | 0.95 | 1.28 | — |
| — | 2.75 | 2.93 | 2.84 | +0.62 | 36.7% | 78 | 36.7% | -0.38 | 1.36 | 1.30 | 1.43 | — |
| — | 2.14 | 2.27 | 2.21 | +0.54 | 36.6% | 79 | 36.6% | -0.46 | 1.91 | 1.76 | 2.05 | — |
| — | 1.67 | 1.80 | 1.74 | +0.47 | 36.5% | 80 | 36.5% | -0.54 | 2.31 | 2.23 | 2.40 | — |
| — | 1.28 | 1.37 | 1.32 | +0.38 | 36.5% | 81 | 36.5% | -0.62 | 3.25 | 2.75 | 3.75 | — |
| — | 0.97 | 1.04 | 1.00 | +0.32 | 36.5% | 82 | 36.5% | -0.68 | 3.85 | 3.10 | 4.60 | — |
| — | 0.68 | 0.78 | 0.73 | +0.25 | 36.6% | 83 | 36.6% | -0.76 | 4.88 | 4.20 | 5.55 | — |
| — | 0.48 | 0.57 | 0.53 | +0.20 | 36.7% | 84 | 36.7% | -0.81 | 5.72 | 5.00 | 6.45 | — |
| — | 0.32 | 0.41 | 0.36 | +0.15 | 36.9% | 85 | 36.9% | -0.86 | 6.62 | 5.85 | 7.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 37.2% | 86 | 37.2% | -0.89 | 7.05 | 6.65 | 7.45 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 37.6% | 87 | 37.6% | -0.92 | 8.38 | 7.60 | 9.15 | — |
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.