Spot 79.49
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 9.00 | 7.17 | +1.00 | 12.3% | 72 | 12.3% | -0.05 | 0.11 | 0.02 | 0.20 | — |
| — | 4.35 | 8.00 | 6.17 | +1.00 | 11.3% | 73 | 11.3% | -0.07 | 0.14 | 0.04 | 0.23 | — |
| — | 3.35 | 7.35 | 5.35 | +1.00 | 10.4% | 74 | 10.4% | -0.09 | 0.20 | 0.15 | 0.26 | — |
| — | 2.36 | 6.45 | 4.41 | +1.00 | 9.5% | 75 | 9.5% | -0.13 | 0.22 | 0.12 | 0.32 | — |
| — | 1.36 | 5.45 | 3.40 | +0.99 | 8.6% | 76 | 8.6% | -0.18 | 0.30 | 0.20 | 0.40 | — |
| — | 2.26 | 2.76 | 2.51 | +0.93 | 7.6% | 77 | 7.6% | -0.26 | 0.35 | 0.19 | 0.52 | — |
| — | 1.34 | 1.76 | 1.55 | +0.77 | 6.5% | 78 | 6.5% | -0.38 | 0.58 | 0.43 | 0.73 | — |
| — | 0.55 | 0.96 | 0.76 | +0.57 | 5.4% | 79 | 5.4% | -0.57 | 0.94 | 0.85 | 1.04 | — |
| — | 0.05 | 0.30 | 0.17 | +0.29 | 4.4% | 80 | 4.4% | -0.81 | 1.40 | 1.00 | 1.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 3.8% | 81 | 3.8% | -0.96 | 2.31 | 0.36 | 4.25 | — |
| — | — | 0.01 | — | +0.01 | 3.7% | 82 | 3.7% | -1.00 | 3.40 | 1.34 | 5.45 | — |
| — | — | 0.09 | — | +0.00 | 4.0% | 83 | 4.0% | -1.00 | 4.39 | 2.33 | 6.45 | — |
| — | — | 0.13 | — | +0.00 | 4.4% | 84 | 4.4% | -1.00 | 5.38 | 3.30 | 7.45 | — |
| — | — | 0.13 | — | +0.00 | 4.8% | 85 | 4.8% | -1.00 | 6.28 | 5.60 | 6.95 | — |
| — | — | 0.13 | — | +0.00 | 5.2% | 86 | 5.2% | -1.00 | 7.35 | 5.30 | 9.40 | — |
| — | — | 0.13 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 8.35 | 6.30 | 10.40 | — |
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.