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 | |
| — | 6.95 | 8.30 | 7.62 | +0.95 | 34.1% | 71 | 34.1% | -0.05 | 0.18 | 0.05 | 0.32 | — |
| — | 6.75 | 7.60 | 7.17 | +0.93 | 33.2% | 72 | 33.2% | -0.07 | 0.14 | 0.09 | 0.18 | — |
| — | 5.80 | 6.45 | 6.12 | +0.90 | 32.5% | 73 | 32.5% | -0.10 | 0.25 | 0.20 | 0.30 | — |
| — | 4.90 | 5.70 | 5.30 | +0.86 | 31.9% | 74 | 31.9% | -0.14 | 0.38 | 0.35 | 0.40 | — |
| — | 4.15 | 4.70 | 4.42 | +0.81 | 31.3% | 75 | 31.3% | -0.19 | 0.57 | 0.48 | 0.67 | — |
| — | 3.45 | 3.90 | 3.67 | +0.75 | 31.0% | 76 | 31.0% | -0.25 | 0.78 | 0.72 | 0.84 | — |
| — | 2.82 | 3.20 | 3.01 | +0.67 | 30.8% | 77 | 30.8% | -0.33 | 1.18 | 1.01 | 1.35 | — |
| — | 2.31 | 2.52 | 2.42 | +0.59 | 30.8% | 78 | 30.8% | -0.40 | 1.43 | 1.33 | 1.53 | — |
| — | 1.84 | 1.99 | 1.92 | +0.51 | 30.8% | 79 | 30.8% | -0.49 | 1.92 | 1.85 | 1.99 | — |
| — | 1.41 | 1.51 | 1.46 | +0.43 | 30.8% | 80 | 30.8% | -0.58 | 2.48 | 2.40 | 2.56 | — |
| — | 1.05 | 1.15 | 1.10 | +0.34 | 30.7% | 81 | 30.7% | -0.65 | 3.27 | 3.00 | 3.55 | — |
| — | 0.77 | 0.86 | 0.81 | +0.28 | 30.5% | 82 | 30.5% | -0.73 | 4.00 | 3.70 | 4.30 | — |
| — | 0.54 | 0.60 | 0.57 | +0.21 | 30.5% | 83 | 30.5% | -0.79 | 4.80 | 4.45 | 5.15 | — |
| — | 0.15 | 0.42 | 0.28 | +0.16 | 30.7% | 84 | 30.7% | -0.85 | 5.72 | 5.25 | 6.20 | — |
| — | 0.25 | 0.29 | 0.27 | +0.12 | 31.2% | 85 | 31.2% | -0.89 | 6.62 | 6.00 | 7.25 | — |
| — | 0.15 | 0.21 | 0.18 | +0.09 | 31.9% | 86 | 31.9% | -0.92 | 7.67 | 6.85 | 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.