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 | |
| — | 7.20 | 7.60 | 7.40 | +1.00 | 16.3% | 72 | 16.3% | -0.00 | — | — | 0.03 | — |
| — | 6.25 | 6.60 | 6.42 | +1.00 | 14.9% | 73 | 14.9% | -0.00 | — | — | 0.03 | — |
| — | 5.25 | 5.60 | 5.42 | +1.00 | 13.6% | 74 | 13.6% | -0.00 | — | — | 0.03 | — |
| — | 4.75 | 5.10 | 4.92 | +1.00 | 13.0% | 74.5 | 13.0% | -0.01 | — | — | 0.04 | — |
| — | 4.25 | 4.60 | 4.42 | +1.00 | 13.1% | 75 | 13.1% | -0.01 | — | — | 0.04 | — |
| — | 3.75 | 4.10 | 3.92 | +1.00 | 12.9% | 75.5 | 12.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.25 | 3.60 | 3.42 | +1.00 | 12.1% | 76 | 12.1% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 2.77 | 3.05 | 2.91 | +0.99 | 11.1% | 76.5 | 11.1% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 2.28 | 2.58 | 2.43 | +0.99 | 10.1% | 77 | 10.1% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 1.79 | 2.07 | 1.93 | +0.98 | 9.1% | 77.5 | 9.1% | -0.09 | 0.06 | 0.03 | 0.08 | — |
| — | 1.32 | 1.56 | 1.44 | +0.96 | 8.0% | 78 | 8.0% | -0.15 | 0.07 | 0.04 | 0.11 | — |
| — | 0.89 | 1.06 | 0.97 | +0.93 | 6.6% | 78.5 | — | — | 0.15 | 0.14 | 0.17 | — |
| — | 0.45 | 0.58 | 0.52 | — | — | 79 | — | — | 0.24 | 0.19 | 0.30 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 79.5 | — | — | 0.49 | 0.39 | 0.59 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 80 | — | — | 0.96 | 0.81 | 1.12 | — |
| — | — | 0.02 | — | — | — | 80.5 | — | — | 1.46 | 1.28 | 1.63 | — |
| — | — | 0.02 | — | — | — | 81 | — | — | 1.95 | 1.77 | 2.13 | — |
| — | — | 0.02 | — | — | — | 81.5 | — | — | 2.45 | 2.27 | 2.63 | — |
| — | — | 0.03 | — | — | — | 82 | — | — | 2.96 | 2.76 | 3.15 | — |
| — | — | 0.02 | — | — | — | 82.5 | — | — | 3.45 | 3.25 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 6.5% | 83 | 6.5% | -1.00 | 3.98 | 3.80 | 4.15 | — |
| — | — | 0.02 | — | +0.00 | 6.5% | 83.5 | 6.5% | -1.00 | 4.45 | 4.25 | 4.65 | — |
| — | — | 0.02 | — | — | — | 84 | — | — | 4.97 | 4.80 | 5.15 | — |
| — | — | 0.02 | — | — | — | 84.5 | — | — | 5.47 | 5.30 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 6.9% | 85 | 6.9% | -1.00 | 5.97 | 5.80 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 7.1% | 85.5 | 7.1% | -1.00 | 6.45 | 6.25 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 7.4% | 86 | 7.4% | -1.00 | 6.97 | 6.80 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 8.1% | 87 | 8.1% | -1.00 | 7.97 | 7.80 | 8.15 | — |
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.