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 | |
| — | 7.10 | 8.65 | 7.88 | +0.84 | 36.4% | 72 | 36.4% | -0.16 | 0.72 | 0.59 | 0.85 | — |
| — | 6.50 | 8.00 | 7.25 | +0.81 | 36.1% | 73 | 36.1% | -0.19 | 0.89 | 0.72 | 1.05 | — |
| — | 6.35 | 7.15 | 6.75 | +0.77 | 35.8% | 74 | 35.8% | -0.23 | 1.23 | 1.04 | 1.41 | — |
| — | 5.40 | 6.40 | 5.90 | +0.73 | 35.6% | 75 | 35.6% | -0.27 | 1.44 | 1.29 | 1.58 | — |
| — | 4.75 | 5.55 | 5.15 | +0.69 | 35.4% | 76 | 35.4% | -0.31 | 1.76 | 1.58 | 1.95 | — |
| — | 4.50 | 4.90 | 4.70 | +0.64 | 35.2% | 77 | 35.2% | -0.36 | 2.18 | 1.79 | 2.57 | — |
| — | 3.55 | 4.30 | 3.92 | +0.60 | 35.1% | 78 | 35.1% | -0.41 | 2.50 | 2.19 | 2.80 | — |
| — | 3.15 | 3.70 | 3.42 | +0.55 | 35.0% | 79 | 35.0% | -0.45 | 3.11 | 2.72 | 3.50 | — |
| — | 2.62 | 3.30 | 2.96 | +0.50 | 35.0% | 80 | 35.0% | -0.50 | 3.55 | 3.05 | 4.05 | — |
| — | 2.35 | 2.76 | 2.56 | +0.46 | 34.9% | 81 | 34.9% | -0.55 | 3.88 | 3.05 | 4.70 | — |
| — | 1.97 | 2.39 | 2.18 | +0.41 | 34.9% | 82 | 34.9% | -0.60 | 4.78 | 4.30 | 5.25 | — |
| — | 1.59 | 2.00 | 1.79 | +0.36 | 34.9% | 83 | 34.9% | -0.64 | 5.03 | 4.10 | 5.95 | — |
| — | 1.22 | 2.11 | 1.67 | +0.32 | 35.0% | 84 | 35.0% | -0.69 | 6.10 | 5.55 | 6.65 | — |
| — | 1.12 | 1.40 | 1.26 | +0.28 | 35.1% | 85 | 35.1% | -0.73 | 6.92 | 6.15 | 7.70 | — |
| — | 0.87 | 1.35 | 1.11 | +0.24 | 35.2% | 86 | 35.2% | -0.76 | 7.85 | 7.00 | 8.70 | — |
| — | 0.71 | 1.04 | 0.88 | +0.21 | 35.3% | 87 | 35.3% | -0.80 | 8.78 | 7.90 | 9.65 | — |
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.