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 | |
| — | 6.40 | 8.20 | 7.30 | +1.00 | 15.0% | 72 | 15.0% | -0.02 | — | — | 0.22 | — |
| — | 5.70 | 6.90 | 6.30 | +1.00 | 13.6% | 73 | 13.6% | -0.02 | — | — | 0.23 | — |
| — | 4.60 | 6.00 | 5.30 | +1.00 | 12.2% | 74 | 12.2% | -0.03 | — | — | 0.24 | — |
| — | 4.00 | 5.60 | 4.80 | +0.99 | 11.6% | 74.5 | 11.6% | -0.04 | — | — | 0.25 | — |
| — | 3.55 | 5.10 | 4.33 | +0.99 | 10.9% | 75 | 10.9% | -0.05 | — | — | 0.26 | — |
| — | 3.05 | 4.60 | 3.83 | +0.99 | 10.3% | 75.5 | 10.3% | -0.06 | — | — | 0.27 | — |
| — | 3.15 | 3.50 | 3.33 | +0.98 | 9.6% | 76 | 9.6% | -0.08 | 0.15 | 0.01 | 0.29 | — |
| — | 2.49 | 3.20 | 2.85 | +0.96 | 9.0% | 76.5 | 9.0% | -0.10 | 0.17 | 0.03 | 0.32 | — |
| — | 2.02 | 2.66 | 2.34 | +0.93 | 8.4% | 77 | 8.4% | -0.13 | 0.15 | 0.13 | 0.18 | — |
| — | 1.76 | 1.97 | 1.86 | +0.89 | 7.9% | 77.5 | 7.9% | -0.18 | 0.21 | 0.17 | 0.25 | — |
| — | 1.33 | 1.48 | 1.41 | +0.81 | 7.3% | 78 | 7.3% | -0.25 | 0.28 | 0.26 | 0.30 | — |
| — | 0.92 | 1.02 | 0.97 | +0.71 | 6.4% | 78.5 | 6.4% | -0.34 | 0.34 | 0.27 | 0.40 | — |
| — | 0.52 | 0.61 | 0.56 | +0.58 | 5.5% | 79 | 5.5% | -0.48 | 0.48 | 0.44 | 0.53 | — |
| — | 0.19 | 0.28 | 0.23 | +0.38 | 4.6% | 79.5 | 4.6% | -0.73 | 0.69 | 0.62 | 0.76 | — |
| — | 0.05 | 0.12 | 0.09 | +0.18 | 4.3% | 80 | 4.3% | -0.95 | 1.07 | 0.95 | 1.20 | — |
| — | — | 0.04 | — | +0.07 | 4.2% | 80.5 | 4.2% | -1.00 | 1.56 | 1.10 | 2.02 | — |
| — | — | 0.03 | — | +0.03 | 4.3% | 81 | 4.3% | -1.00 | 2.06 | 1.58 | 2.54 | — |
| — | — | 0.20 | — | +0.01 | 4.5% | 81.5 | 4.5% | -1.00 | 2.56 | 2.18 | 2.94 | — |
| — | — | 0.20 | — | +0.00 | 4.7% | 82 | 4.7% | -1.00 | 3.06 | 2.67 | 3.45 | — |
| — | — | 0.20 | — | +0.00 | 4.9% | 82.5 | 4.9% | -1.00 | 3.71 | 2.87 | 4.55 | — |
| — | — | 0.20 | — | +0.00 | 5.1% | 83 | 5.1% | -1.00 | 4.05 | 3.65 | 4.45 | — |
| — | — | 0.19 | — | +0.00 | 5.2% | 83.5 | 5.2% | -1.00 | 4.55 | 3.75 | 5.35 | — |
| — | — | 0.19 | — | +0.00 | 5.3% | 84 | 5.3% | -1.00 | 5.05 | 4.15 | 5.95 | — |
| — | — | 0.19 | — | +0.00 | 5.5% | 84.5 | 5.5% | -1.00 | 5.55 | 4.65 | 6.45 | — |
| — | — | 0.19 | — | +0.00 | 5.7% | 85 | 5.7% | -1.00 | 6.05 | 5.15 | 6.95 | — |
| — | — | 0.19 | — | +0.00 | 5.9% | 85.5 | 5.9% | -1.00 | 6.55 | 5.65 | 7.45 | — |
| — | — | 0.19 | — | +0.00 | 6.1% | 86 | 6.1% | -1.00 | 7.05 | 6.15 | 7.95 | — |
| — | — | 0.19 | — | +0.00 | 6.7% | 87 | 6.7% | -1.00 | 7.90 | 7.15 | 8.65 | — |
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.