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 | 15.2% | 72 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 6.20 | 6.60 | 6.40 | — | — | 73 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 5.25 | 5.60 | 5.42 | — | — | 74 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 4.75 | 5.10 | 4.92 | — | — | 74.5 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 4.25 | 4.60 | 4.42 | — | — | 75 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 3.75 | 4.10 | 3.92 | — | — | 75.5 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 3.25 | 3.60 | 3.42 | — | — | 76 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 2.78 | 3.10 | 2.94 | — | — | 76.5 | — | — | 0.10 | 0.07 | 0.14 | — |
| — | 2.30 | 2.61 | 2.46 | — | — | 77 | — | — | 0.14 | 0.10 | 0.17 | — |
| — | 1.83 | 2.10 | 1.97 | +0.93 | 7.6% | 77.5 | — | — | 0.16 | 0.11 | 0.21 | — |
| — | 1.39 | 1.60 | 1.50 | — | — | 78 | — | — | 0.22 | 0.16 | 0.28 | — |
| — | 0.96 | 1.12 | 1.04 | — | — | 78.5 | — | — | 0.30 | 0.24 | 0.37 | — |
| — | 0.54 | 0.70 | 0.62 | — | — | 79 | — | — | 0.41 | 0.34 | 0.47 | — |
| — | 0.23 | 0.33 | 0.28 | — | — | 79.5 | — | — | 0.59 | 0.51 | 0.68 | — |
| — | 0.07 | 0.14 | 0.10 | +0.23 | 4.6% | 80 | 4.6% | -0.91 | 0.96 | 0.83 | 1.09 | — |
| — | 0.01 | 0.05 | 0.03 | +0.09 | 4.2% | 80.5 | 4.2% | -0.99 | 1.45 | 1.27 | 1.62 | — |
| — | — | 0.01 | — | +0.03 | 3.9% | 81 | 3.9% | -1.00 | 1.94 | 1.75 | 2.13 | — |
| — | — | 0.02 | — | +0.01 | 3.8% | 81.5 | 3.8% | -1.00 | 2.44 | 2.24 | 2.64 | — |
| — | — | 0.04 | — | +0.00 | 3.9% | 82 | 3.9% | -1.00 | 2.94 | 2.73 | 3.15 | — |
| — | — | 0.03 | — | +0.00 | 4.1% | 82.5 | 4.1% | -1.00 | 3.45 | 3.25 | 3.65 | — |
| — | — | 0.03 | — | +0.00 | 4.3% | 83 | 4.3% | -1.00 | 3.95 | 3.75 | 4.15 | — |
| — | — | 0.03 | — | +0.00 | 4.5% | 83.5 | 4.5% | -1.00 | 4.45 | 4.25 | 4.65 | — |
| — | — | 0.03 | — | +0.00 | 4.6% | 84 | 4.6% | -1.00 | 4.95 | 4.75 | 5.15 | — |
| — | — | 0.03 | — | +0.00 | 4.8% | 84.5 | 4.8% | -1.00 | 5.45 | 5.25 | 5.65 | — |
| — | — | 0.03 | — | +0.00 | 4.9% | 85 | 4.9% | -1.00 | 5.95 | 5.75 | 6.15 | — |
| — | — | 0.03 | — | +0.00 | 5.1% | 85.5 | 5.1% | -1.00 | 6.45 | 6.25 | 6.65 | — |
| — | — | 0.03 | — | +0.00 | 5.3% | 86 | 5.3% | -1.00 | 6.95 | 6.75 | 7.15 | — |
| — | — | 0.03 | — | +0.00 | 5.9% | 87 | 5.9% | -1.00 | 7.95 | 7.75 | 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.