Spot 79.28
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 7.45 | 7.30 | +1.00 | 19.8% | 72 | 19.8% | -0.00 | — | — | 0.01 | — |
| — | 6.10 | 6.45 | 6.28 | +1.00 | 18.1% | 73 | 18.1% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.50 | 5.35 | +1.00 | 16.5% | 74 | 16.5% | -0.00 | — | — | 0.07 | — |
| — | 4.65 | 5.00 | 4.83 | +1.00 | 15.8% | 74.5 | 15.8% | -0.00 | — | — | 0.08 | — |
| — | 4.15 | 4.50 | 4.33 | +1.00 | 15.1% | 75 | 15.1% | -0.00 | — | — | 0.08 | — |
| — | 3.65 | 4.00 | 3.83 | +1.00 | 14.6% | 75.5 | 14.6% | -0.00 | — | — | 0.08 | — |
| — | 3.15 | 3.50 | 3.33 | +0.99 | 14.2% | 76 | 14.2% | -0.01 | — | — | 0.02 | — |
| — | 2.66 | 2.99 | 2.83 | +0.98 | 13.9% | 76.5 | 13.9% | -0.02 | — | — | 0.02 | — |
| — | 2.17 | 2.49 | 2.33 | +0.96 | 14.5% | 77 | 14.5% | -0.04 | — | — | 0.03 | — |
| — | 1.69 | 1.96 | 1.82 | +0.94 | 13.5% | 77.5 | 13.5% | -0.06 | — | — | 0.08 | — |
| — | 1.23 | 1.46 | 1.34 | +0.91 | 11.8% | 78 | 11.8% | -0.09 | 0.04 | 0.03 | 0.06 | — |
| — | 0.80 | 0.98 | 0.89 | — | — | 78.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 0.44 | 0.49 | 0.47 | +0.69 | 9.1% | 79 | 9.1% | -0.32 | 0.12 | 0.08 | 0.17 | — |
| — | 0.08 | 0.16 | 0.12 | +0.36 | 7.3% | 79.5 | 7.3% | -0.66 | 0.31 | 0.26 | 0.36 | — |
| — | — | 0.03 | — | +0.09 | 8.1% | 80 | 8.1% | -0.96 | 0.73 | 0.60 | 0.86 | — |
| — | — | 0.01 | — | +0.02 | 8.9% | 80.5 | 8.9% | -1.00 | 1.23 | 1.07 | 1.38 | — |
| — | — | 0.01 | — | +0.01 | 9.2% | 81 | 9.2% | -1.00 | 1.73 | 1.57 | 1.88 | — |
| — | — | 0.07 | — | +0.00 | 9.2% | 81.5 | 9.2% | -1.00 | 2.23 | 2.07 | 2.38 | — |
| — | — | 0.07 | — | +0.00 | 9.1% | 82 | 9.1% | -1.00 | 2.71 | 2.54 | 2.88 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 82.5 | 9.0% | -1.00 | 3.23 | 3.05 | 3.40 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 83 | 9.0% | -1.00 | 3.70 | 3.55 | 3.85 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 83.5 | 9.0% | -1.00 | 4.22 | 4.05 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 84 | 9.1% | -1.00 | 4.72 | 4.55 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 84.5 | 9.2% | -1.00 | 5.22 | 5.05 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 85 | 9.3% | -1.00 | 5.72 | 5.55 | 5.90 | — |
| — | — | 0.07 | — | +0.00 | 9.5% | 85.5 | 9.5% | -1.00 | 6.20 | 6.05 | 6.35 | — |
| — | — | 0.07 | — | +0.00 | 9.7% | 86 | 9.7% | -1.00 | 6.72 | 6.55 | 6.90 | — |
| — | — | 0.07 | — | +0.00 | 10.3% | 87 | 10.3% | -1.00 | 7.72 | 7.55 | 7.90 | — |
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.