Spot 79.41
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 7.55 | 7.40 | — | — | 72 | — | — | — | — | 0.02 | — |
| — | 6.25 | 6.55 | 6.40 | +1.00 | 18.4% | 73 | 18.4% | +0.00 | — | — | 0.03 | — |
| — | 5.25 | 5.55 | 5.40 | +1.00 | 16.8% | 74 | 16.8% | -0.00 | — | — | 0.03 | — |
| — | 4.75 | 5.05 | 4.90 | +1.00 | 16.0% | 74.5 | 16.0% | -0.00 | — | — | 0.03 | — |
| — | 4.25 | 4.65 | 4.45 | +1.00 | 15.3% | 75 | — | — | — | — | 0.02 | — |
| — | 3.75 | 4.15 | 3.95 | — | — | 75.5 | 14.7% | -0.00 | — | — | 0.02 | — |
| — | 3.25 | 3.60 | 3.42 | — | — | 76 | 14.1% | -0.00 | — | — | 0.02 | — |
| — | 2.77 | 3.05 | 2.91 | +1.00 | 13.9% | 76.5 | 13.9% | -0.00 | — | — | 0.03 | — |
| — | 2.27 | 2.55 | 2.41 | +0.99 | 13.5% | 77 | — | — | — | — | 0.04 | — |
| — | 1.79 | 2.03 | 1.91 | +0.97 | 13.9% | 77.5 | 13.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.31 | 1.55 | 1.43 | +0.94 | 12.2% | 78 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 0.90 | 1.07 | 0.98 | +0.89 | 10.6% | 78.5 | 10.6% | -0.11 | 0.04 | 0.04 | 0.05 | — |
| — | 0.46 | 0.57 | 0.52 | +0.75 | 9.0% | 79 | 9.0% | -0.25 | 0.10 | 0.09 | 0.11 | — |
| — | 0.11 | 0.13 | 0.12 | +0.44 | 5.6% | 79.5 | 5.6% | -0.57 | 0.20 | 0.17 | 0.23 | — |
| — | — | 0.04 | — | — | — | 80 | — | — | 0.61 | 0.48 | 0.74 | — |
| — | — | 0.03 | — | — | — | 80.5 | — | — | 1.12 | 0.98 | 1.26 | — |
| — | — | 0.02 | — | — | — | 81 | — | — | 1.62 | 1.47 | 1.77 | — |
| — | — | 0.02 | — | — | — | 81.5 | — | — | 2.12 | 1.97 | 2.27 | — |
| — | — | 0.02 | — | — | — | 82 | — | — | 2.62 | 2.47 | 2.77 | — |
| — | — | 0.02 | — | — | — | 82.5 | — | — | 3.11 | 2.92 | 3.30 | — |
| — | — | 0.02 | — | +0.00 | 9.3% | 83 | — | — | 3.60 | 3.40 | 3.80 | — |
| — | — | 0.02 | — | — | — | 83.5 | — | — | 4.15 | 4.00 | 4.30 | — |
| — | — | 0.01 | — | — | — | 84 | 9.4% | -1.00 | 4.60 | 4.40 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 84.5 | 9.5% | -1.00 | 5.10 | 4.90 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 9.6% | 85 | 9.6% | -1.00 | 5.60 | 5.40 | 5.80 | — |
| — | — | 0.02 | — | — | — | 85.5 | — | — | 6.12 | 5.95 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 86 | 10.0% | -1.00 | 6.60 | 6.40 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 10.6% | 87 | 10.6% | -1.00 | 7.65 | 7.50 | 7.80 | — |
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.