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 | |
| — | 5.30 | 9.15 | 7.22 | +1.00 | 12.2% | 72 | 12.2% | -0.06 | 0.12 | 0.02 | 0.23 | — |
| — | 4.55 | 8.50 | 6.53 | +1.00 | 11.2% | 73 | 11.2% | -0.08 | 0.15 | 0.05 | 0.26 | — |
| — | 3.30 | 7.50 | 5.40 | +1.00 | 10.3% | 74 | 10.3% | -0.10 | 0.22 | 0.13 | 0.31 | — |
| — | 2.31 | 6.50 | 4.41 | +1.00 | 9.3% | 75 | 9.3% | -0.14 | 0.26 | 0.15 | 0.37 | — |
| — | 3.20 | 3.65 | 3.42 | +0.98 | 8.4% | 76 | 8.4% | -0.20 | 0.34 | 0.22 | 0.46 | — |
| — | 2.27 | 2.63 | 2.45 | +0.92 | 7.4% | 77 | — | — | 0.47 | 0.34 | 0.59 | — |
| — | 1.36 | 1.73 | 1.54 | — | — | 78 | — | — | 0.66 | 0.63 | 0.68 | — |
| — | 0.55 | 0.83 | 0.69 | — | — | 79 | — | — | 0.98 | 0.85 | 1.11 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 80 | — | — | 1.95 | 1.00 | 2.89 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 81 | — | — | 2.46 | 0.47 | 4.45 | — |
| — | — | 0.01 | — | +0.02 | 4.0% | 82 | 4.0% | -0.99 | 3.37 | 1.28 | 5.45 | — |
| — | — | 0.10 | — | +0.00 | 4.2% | 83 | 4.2% | -1.00 | 4.36 | 2.27 | 6.45 | — |
| — | — | 0.08 | — | +0.00 | 4.5% | 84 | 4.5% | -1.00 | 5.33 | 3.25 | 7.40 | — |
| — | — | 0.08 | — | +0.00 | 4.9% | 85 | 4.9% | -1.00 | 6.33 | 5.65 | 7.00 | — |
| — | — | 0.08 | — | +0.00 | 5.2% | 86 | 5.2% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 0.16 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 8.32 | 6.25 | 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.