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 | 7.50 | 7.33 | +1.00 | 16.7% | 72 | 16.7% | -0.00 | — | — | 0.08 | — |
| — | 6.15 | 6.50 | 6.33 | +1.00 | 15.4% | 73 | 15.4% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 5.50 | 5.33 | +1.00 | 14.5% | 74 | 14.5% | -0.01 | — | — | 0.09 | — |
| — | 4.65 | 5.00 | 4.83 | +1.00 | 14.5% | 74.5 | 14.5% | -0.01 | — | — | 0.03 | — |
| — | 4.15 | 4.50 | 4.33 | +1.00 | 14.0% | 75 | 14.0% | -0.02 | — | — | 0.03 | — |
| — | 3.65 | 4.00 | 3.83 | +1.00 | 13.2% | 75.5 | 13.2% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 3.15 | 3.50 | 3.33 | +0.99 | 12.3% | 76 | 12.3% | -0.04 | — | — | 0.09 | — |
| — | 2.66 | 2.98 | 2.82 | +0.99 | 11.4% | 76.5 | 11.4% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 2.18 | 2.47 | 2.33 | +0.98 | 10.4% | 77 | 10.4% | -0.08 | 0.06 | 0.01 | 0.11 | — |
| — | 1.71 | 1.96 | 1.83 | +0.96 | 9.5% | 77.5 | 9.5% | -0.12 | 0.08 | 0.06 | 0.10 | — |
| — | 1.26 | 1.44 | 1.35 | +0.93 | 8.5% | 78 | 8.5% | -0.19 | 0.12 | 0.06 | 0.17 | — |
| — | 0.84 | 0.93 | 0.89 | +0.86 | 7.3% | 78.5 | 7.3% | -0.31 | 0.20 | 0.17 | 0.22 | — |
| — | 0.39 | 0.49 | 0.44 | +0.70 | 6.2% | 79 | 6.2% | -0.52 | — | — | — | — |
| — | 0.10 | 0.16 | 0.13 | +0.38 | 5.3% | 79.5 | 5.3% | -0.80 | 0.60 | 0.51 | 0.70 | — |
| — | — | 0.03 | — | +0.10 | 4.9% | 80 | 4.9% | -0.96 | 1.07 | 0.92 | 1.23 | — |
| — | — | 0.02 | — | +0.02 | 4.9% | 80.5 | 4.9% | -0.99 | 1.56 | 1.40 | 1.73 | — |
| — | — | 0.02 | — | +0.01 | 5.4% | 81 | 5.4% | -1.00 | 2.06 | 1.89 | 2.23 | — |
| — | — | 0.07 | — | +0.00 | 5.9% | 81.5 | 5.9% | -1.00 | 2.56 | 2.39 | 2.74 | — |
| — | — | 0.07 | — | +0.00 | 6.3% | 82 | 6.3% | -1.00 | 3.08 | 2.90 | 3.25 | — |
| — | — | 0.07 | — | +0.00 | 6.4% | 82.5 | 6.4% | -1.00 | 3.58 | 3.40 | 3.75 | — |
| — | — | 0.07 | — | +0.00 | 6.5% | 83 | 6.5% | -1.00 | 4.08 | 3.90 | 4.25 | — |
| — | — | 0.07 | — | +0.00 | 6.6% | 83.5 | 6.6% | -1.00 | 4.58 | 4.40 | 4.75 | — |
| — | — | 0.07 | — | +0.00 | 6.7% | 84 | 6.7% | -1.00 | 5.08 | 4.90 | 5.25 | — |
| — | — | 0.07 | — | +0.00 | 6.8% | 84.5 | 6.8% | -1.00 | 5.58 | 5.40 | 5.75 | — |
| — | — | 0.07 | — | +0.00 | 7.0% | 85 | 7.0% | -1.00 | 6.08 | 5.90 | 6.25 | — |
| — | — | 0.07 | — | +0.00 | 7.2% | 85.5 | 7.2% | -1.00 | 6.58 | 6.40 | 6.75 | — |
| — | — | 0.07 | — | +0.00 | 7.4% | 86 | 7.4% | -1.00 | 7.08 | 6.90 | 7.25 | — |
| — | — | 0.07 | — | +0.00 | 8.1% | 87 | 8.1% | -1.00 | 8.07 | 7.90 | 8.25 | — |
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.