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 | 9.45 | 7.38 | +1.00 | 11.5% | 72 | 11.5% | -0.12 | 0.39 | 0.06 | 0.72 | — |
| — | 5.65 | 7.30 | 6.47 | +1.00 | 10.6% | 73 | 10.6% | -0.15 | 0.47 | 0.38 | 0.57 | — |
| — | 4.65 | 6.35 | 5.50 | +0.99 | 9.7% | 74 | 9.7% | -0.18 | 0.51 | 0.47 | 0.55 | — |
| — | 3.65 | 5.45 | 4.55 | +0.96 | 8.9% | 75 | 8.9% | -0.23 | 0.58 | 0.56 | 0.60 | — |
| — | 3.00 | 3.90 | 3.45 | +0.90 | 8.1% | 76 | 8.1% | -0.29 | 0.79 | 0.68 | 0.90 | — |
| — | 2.11 | 3.10 | 2.60 | +0.81 | 7.3% | 77 | 7.3% | -0.38 | 0.99 | 0.85 | 1.13 | — |
| — | 1.15 | 2.10 | 1.62 | +0.68 | 6.6% | 78 | 6.6% | -0.49 | 1.19 | 1.11 | 1.27 | — |
| — | 0.44 | 1.31 | 0.88 | +0.53 | 5.9% | 79 | 5.9% | -0.63 | 1.58 | 1.51 | 1.65 | — |
| — | 0.01 | 0.70 | 0.35 | +0.33 | 5.3% | 80 | 5.3% | -0.79 | 2.31 | 1.75 | 2.87 | — |
| — | 0.03 | 0.21 | 0.12 | +0.15 | 4.8% | 81 | 4.8% | -0.92 | 2.75 | 0.69 | 4.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 4.6% | 82 | 4.6% | -0.98 | 3.76 | 1.77 | 5.75 | — |
| — | — | 0.46 | — | +0.01 | 4.4% | 83 | 4.4% | -1.00 | 4.68 | 2.61 | 6.75 | — |
| — | — | 0.45 | — | +0.00 | 4.5% | 84 | 4.5% | -1.00 | 5.60 | 3.50 | 7.70 | — |
| — | — | 0.72 | — | +0.00 | 4.6% | 85 | 4.6% | -1.00 | 6.60 | 4.50 | 8.70 | — |
| — | — | 0.72 | — | +0.00 | 4.8% | 86 | 4.8% | -1.00 | 7.58 | 5.50 | 9.65 | — |
| — | — | 0.72 | — | +0.00 | 5.2% | 87 | 5.2% | -1.00 | 8.57 | 6.50 | 10.65 | — |
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.