Spot 78.90
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 9.05 | 8.43 | +0.89 | 33.7% | 71 | 33.7% | -0.11 | 0.46 | 0.39 | 0.52 | — |
| — | 7.05 | 8.00 | 7.53 | +0.86 | 33.4% | 72 | 33.4% | -0.14 | 0.67 | 0.49 | 0.85 | — |
| — | 6.35 | 7.30 | 6.83 | +0.82 | 33.2% | 73 | 33.2% | -0.18 | 0.85 | 0.70 | 1.00 | — |
| — | 5.85 | 6.35 | 6.10 | +0.78 | 33.0% | 74 | 33.0% | -0.22 | 0.98 | 0.90 | 1.06 | — |
| — | 4.75 | 5.65 | 5.20 | +0.74 | 32.8% | 75 | 32.8% | -0.26 | 1.25 | 1.15 | 1.36 | — |
| — | 4.15 | 4.90 | 4.53 | +0.69 | 32.6% | 76 | 32.6% | -0.31 | 1.59 | 1.45 | 1.74 | — |
| — | 3.75 | 4.20 | 3.98 | +0.64 | 32.5% | 77 | 32.5% | -0.37 | 1.94 | 1.85 | 2.02 | — |
| — | 3.25 | 3.65 | 3.45 | +0.58 | 32.4% | 78 | 32.4% | -0.42 | 2.31 | 2.18 | 2.44 | — |
| — | 2.70 | 3.10 | 2.90 | +0.53 | 32.4% | 79 | 32.4% | -0.48 | 2.89 | 2.68 | 3.10 | — |
| — | 2.38 | 2.60 | 2.49 | +0.47 | 32.3% | 80 | 32.3% | -0.53 | 3.48 | 3.20 | 3.75 | — |
| — | 1.91 | 2.36 | 2.13 | +0.42 | 32.3% | 81 | 32.3% | -0.59 | 4.08 | 3.75 | 4.40 | — |
| — | 1.60 | 1.77 | 1.69 | +0.36 | 32.3% | 82 | 32.3% | -0.64 | 4.62 | 4.20 | 5.05 | — |
| — | 1.25 | 1.45 | 1.35 | +0.31 | 32.3% | 83 | 32.3% | -0.69 | 5.65 | 5.05 | 6.25 | — |
| — | 1.03 | 1.18 | 1.10 | +0.26 | 32.4% | 84 | 32.4% | -0.74 | 6.35 | 5.75 | 6.95 | — |
| — | 0.82 | 0.94 | 0.88 | +0.23 | 32.5% | 85 | 32.5% | -0.78 | 7.17 | 6.45 | 7.90 | — |
| — | 0.64 | 0.76 | 0.70 | +0.19 | 32.7% | 86 | 32.7% | -0.82 | 8.05 | 7.30 | 8.80 | — |
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.