Spot 79.28
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.20 | 9.20 | 7.20 | +1.00 | 12.4% | 72 | 12.4% | -0.06 | 0.14 | 0.02 | 0.26 | — |
| — | 4.20 | 8.40 | 6.30 | +1.00 | 11.4% | 73 | 11.4% | -0.08 | 0.18 | 0.06 | 0.31 | — |
| — | 3.20 | 7.45 | 5.33 | +0.99 | 10.5% | 74 | 10.5% | -0.11 | 0.23 | 0.13 | 0.32 | — |
| — | 2.21 | 6.45 | 4.33 | +0.97 | 9.6% | 75 | 9.6% | -0.15 | 0.33 | 0.28 | 0.37 | — |
| — | 3.10 | 3.55 | 3.33 | +0.93 | 8.7% | 76 | 8.7% | -0.21 | 0.35 | 0.23 | 0.48 | — |
| — | 2.20 | 2.54 | 2.37 | +0.86 | 7.6% | 77 | 7.6% | -0.29 | 0.48 | 0.34 | 0.62 | — |
| — | 1.31 | 1.64 | 1.48 | +0.74 | 6.5% | 78 | 6.5% | -0.41 | 0.73 | 0.64 | 0.83 | — |
| — | 0.65 | 0.77 | 0.71 | +0.54 | 5.5% | 79 | 5.5% | -0.61 | 1.00 | 0.90 | 1.10 | — |
| — | 0.11 | 0.30 | 0.20 | +0.28 | 4.6% | 80 | 4.6% | -0.83 | 1.43 | 1.00 | 1.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 4.1% | 81 | 4.1% | -0.96 | 2.44 | 0.34 | 4.55 | — |
| — | — | 0.01 | — | +0.01 | 4.0% | 82 | 4.0% | -1.00 | 3.44 | 1.32 | 5.55 | — |
| — | — | 0.09 | — | +0.00 | 4.2% | 83 | 4.2% | -1.00 | 4.43 | 2.31 | 6.55 | — |
| — | — | 0.09 | — | +0.00 | 4.6% | 84 | 4.6% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 0.09 | — | +0.00 | 4.9% | 85 | 4.9% | -1.00 | 6.42 | 5.75 | 7.10 | — |
| — | — | 0.09 | — | +0.00 | 5.2% | 86 | 5.2% | -1.00 | 7.40 | 5.30 | 9.50 | — |
| — | — | 0.09 | — | +0.00 | 5.6% | 87 | 5.6% | -1.00 | 8.40 | 6.30 | 10.50 | — |
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.