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 | |
| — | 7.40 | 8.20 | 7.80 | +0.98 | 36.5% | 71 | 36.5% | -0.02 | — | — | 0.06 | — |
| — | 6.70 | 7.20 | 6.95 | +0.97 | 35.4% | 72 | 35.4% | -0.03 | 0.07 | 0.04 | 0.10 | — |
| — | 5.80 | 6.20 | 6.00 | +0.95 | 34.4% | 73 | 34.4% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 4.95 | 5.30 | 5.12 | — | — | 74 | — | — | 0.18 | 0.12 | 0.24 | — |
| — | 4.05 | 4.30 | 4.17 | — | — | 75 | 32.9% | -0.13 | 0.26 | 0.22 | 0.30 | — |
| — | 3.20 | 3.60 | 3.40 | +0.81 | 32.4% | 76 | 32.4% | -0.20 | 0.41 | 0.38 | 0.44 | — |
| — | 2.37 | 2.73 | 2.55 | +0.71 | 32.0% | 77 | 32.0% | -0.29 | 0.63 | 0.59 | 0.67 | — |
| — | 1.80 | 1.97 | 1.89 | +0.61 | 31.8% | 78 | 31.8% | -0.39 | 0.97 | 0.92 | 1.03 | — |
| — | 1.30 | 1.41 | 1.35 | +0.50 | 31.7% | 79 | 31.7% | -0.51 | 1.46 | 1.42 | 1.49 | — |
| — | 0.88 | 0.97 | 0.93 | +0.38 | 31.7% | 80 | 31.7% | -0.62 | 2.00 | 1.91 | 2.08 | — |
| — | 0.57 | 0.62 | 0.59 | +0.28 | 31.7% | 81 | 31.7% | -0.72 | 2.69 | 2.50 | 2.89 | — |
| — | 0.35 | 0.41 | 0.38 | +0.20 | 31.9% | 82 | 31.9% | -0.81 | 3.33 | 3.05 | 3.60 | — |
| — | 0.21 | 0.25 | 0.23 | +0.14 | 32.2% | 83 | 32.2% | -0.87 | 4.35 | 3.85 | 4.85 | — |
| — | 0.10 | 0.15 | 0.12 | +0.09 | 32.7% | 84 | 32.7% | -0.92 | 5.30 | 4.85 | 5.75 | — |
| — | 0.07 | 0.10 | 0.09 | +0.06 | 33.4% | 85 | 33.4% | -0.95 | 6.15 | 5.85 | 6.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 34.3% | 86 | 34.3% | -0.97 | 7.58 | 6.65 | 8.50 | — |
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.