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 | |
| — | 7.35 | 8.50 | 7.92 | +0.96 | 37.3% | 71 | 37.3% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 6.45 | 7.70 | 7.08 | +0.94 | 36.3% | 72 | 36.3% | -0.06 | 0.10 | 0.06 | 0.14 | — |
| — | 5.65 | 6.20 | 5.92 | +0.91 | 35.5% | 73 | 35.5% | -0.09 | 0.17 | 0.15 | 0.19 | — |
| — | 4.70 | 5.55 | 5.12 | +0.87 | 34.9% | 74 | 34.9% | -0.13 | 0.27 | 0.22 | 0.31 | — |
| — | 3.90 | 4.45 | 4.17 | +0.81 | 34.5% | 75 | 34.5% | -0.19 | 0.43 | 0.38 | 0.48 | — |
| — | 3.15 | 3.55 | 3.35 | — | — | 76 | — | — | 0.67 | 0.62 | 0.71 | — |
| — | 2.38 | 2.69 | 2.54 | +0.65 | 34.3% | 77 | 34.3% | -0.35 | 0.81 | 0.57 | 1.05 | — |
| — | 1.87 | 2.09 | 1.98 | +0.56 | 34.4% | 78 | 34.4% | -0.44 | 1.40 | 1.34 | 1.45 | — |
| — | 1.46 | 1.58 | 1.52 | +0.47 | 34.7% | 79 | 34.7% | -0.54 | 1.95 | 1.90 | 2.00 | — |
| — | 1.10 | 1.19 | 1.15 | — | — | 80 | — | — | 2.60 | 2.46 | 2.73 | — |
| — | 0.74 | 0.85 | 0.80 | — | — | 81 | — | — | 3.23 | 3.10 | 3.35 | — |
| — | 0.58 | 0.60 | 0.59 | — | — | 82 | — | — | 3.88 | 3.60 | 4.15 | — |
| — | 0.38 | 0.47 | 0.42 | — | — | 83 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 84 | — | — | 5.42 | 4.60 | 6.25 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 85 | — | — | 6.58 | 6.10 | 7.05 | — |
| — | 0.07 | 0.18 | 0.12 | — | — | 86 | — | — | 7.00 | 6.15 | 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.