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 | 9.10 | 7.15 | +1.00 | 11.5% | 72 | 11.5% | -0.13 | 0.38 | 0.06 | 0.69 | — |
| — | 4.20 | 8.40 | 6.30 | +0.99 | 10.6% | 73 | 10.6% | -0.15 | 0.49 | 0.41 | 0.58 | — |
| — | 3.20 | 7.05 | 5.12 | +0.98 | 9.8% | 74 | 9.8% | -0.19 | 0.52 | 0.37 | 0.66 | — |
| — | 3.90 | 4.80 | 4.35 | +0.95 | 9.0% | 75 | 9.0% | -0.24 | 0.62 | 0.60 | 0.65 | — |
| — | 3.05 | 3.80 | 3.42 | +0.89 | 8.2% | 76 | 8.2% | -0.30 | 0.82 | 0.78 | 0.86 | — |
| — | 2.03 | 2.90 | 2.46 | +0.80 | 7.5% | 77 | 7.5% | -0.39 | 1.03 | 0.89 | 1.18 | — |
| — | 1.17 | 2.05 | 1.61 | +0.67 | 6.8% | 78 | 6.8% | -0.50 | 1.36 | 1.24 | 1.48 | — |
| — | 0.44 | 1.27 | 0.85 | +0.51 | 6.1% | 79 | 6.1% | -0.64 | 1.71 | 1.48 | 1.93 | — |
| — | 0.01 | 0.59 | 0.30 | +0.32 | 5.6% | 80 | 5.6% | -0.79 | 2.41 | 1.77 | 3.05 | — |
| — | 0.03 | 0.17 | 0.10 | +0.15 | 5.1% | 81 | 5.1% | -0.91 | 3.06 | 0.96 | 5.15 | — |
| — | — | — | — | +0.05 | 4.8% | 82 | 4.8% | -0.98 | 4.03 | 1.95 | 6.10 | — |
| — | — | 0.03 | — | +0.01 | 4.6% | 83 | 4.6% | -0.99 | 5.01 | 2.93 | 7.10 | — |
| — | — | 0.26 | — | +0.00 | 4.5% | 84 | 4.5% | -1.00 | 5.97 | 3.90 | 8.05 | — |
| — | — | 0.25 | — | +0.00 | 4.6% | 85 | 4.6% | -1.00 | 6.97 | 4.90 | 9.05 | — |
| — | — | 0.25 | — | +0.00 | 4.7% | 86 | 4.7% | -1.00 | 7.95 | 5.85 | 10.05 | — |
| — | — | 0.25 | — | +0.00 | 5.0% | 87 | 5.0% | -1.00 | 8.93 | 6.85 | 11.00 | — |
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.