Spot 78.44
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 8.80 | 8.10 | +1.00 | 45.7% | 71 | — | — | — | — | 0.01 | — |
| — | 6.30 | 8.15 | 7.22 | — | — | 72 | — | — | — | — | 0.02 | — |
| — | 5.40 | 5.80 | 5.60 | — | — | 73 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 4.45 | 5.60 | 5.03 | — | — | 74 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 3.45 | 3.65 | 3.55 | — | — | 75 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 2.53 | 2.93 | 2.73 | — | — | 76 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 1.77 | 1.91 | 1.84 | — | — | 77 | — | — | 0.32 | 0.29 | 0.34 | — |
| — | 1.11 | 1.24 | 1.18 | — | — | 78 | — | — | 0.67 | 0.64 | 0.69 | — |
| — | 0.65 | 0.72 | 0.69 | — | — | 79 | — | — | 1.19 | 1.13 | 1.25 | — |
| — | 0.36 | 0.40 | 0.38 | — | — | 80 | — | — | 1.91 | 1.83 | 1.98 | — |
| — | 0.18 | 0.21 | 0.20 | +0.16 | 42.5% | 81 | — | — | 2.42 | 2.07 | 2.77 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 82 | 44.1% | -0.91 | 3.34 | 2.98 | 3.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 45.8% | 83 | 45.8% | -0.95 | 4.70 | 4.30 | 5.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 47.9% | 84 | 47.9% | -0.97 | 4.95 | 4.20 | 5.70 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 85 | 50.4% | -0.99 | 6.38 | 6.10 | 6.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 52.8% | 86 | 52.8% | -0.99 | 7.03 | 6.25 | 7.80 | — |
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.