Spot 77.79
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 7.15 | 6.97 | +0.92 | 63.1% | 71 | 63.1% | -0.08 | 0.18 | 0.08 | 0.28 | — |
| — | 5.80 | 6.60 | 6.20 | +0.89 | 62.1% | 72 | 62.1% | -0.11 | 0.27 | 0.17 | 0.36 | — |
| — | 4.85 | 5.40 | 5.12 | +0.85 | 61.2% | 73 | 61.2% | -0.15 | 0.45 | 0.35 | 0.54 | — |
| — | 4.05 | 4.85 | 4.45 | +0.80 | 60.5% | 74 | 60.5% | -0.20 | 0.61 | 0.52 | 0.70 | — |
| — | 3.55 | 3.80 | 3.67 | +0.73 | 60.0% | 75 | 60.0% | -0.27 | 0.85 | 0.75 | 0.95 | — |
| — | 2.89 | 3.10 | 3.00 | +0.66 | 59.7% | 76 | 59.7% | -0.34 | 1.16 | 1.08 | 1.24 | — |
| — | 2.19 | 2.64 | 2.42 | +0.58 | 59.6% | 77 | 59.6% | -0.42 | 1.62 | 1.52 | 1.72 | — |
| — | 1.80 | 2.09 | 1.95 | +0.50 | 59.5% | 78 | — | — | 2.13 | 1.96 | 2.30 | — |
| — | 1.28 | 1.57 | 1.43 | +0.42 | 59.7% | 79 | — | — | 2.66 | 2.43 | 2.89 | — |
| — | 1.02 | 1.15 | 1.08 | +0.34 | 60.0% | 80 | 60.0% | -0.66 | 3.33 | 3.00 | 3.65 | — |
| — | 0.74 | 0.93 | 0.83 | +0.27 | 60.4% | 81 | 60.4% | -0.73 | 4.20 | 3.90 | 4.50 | — |
| — | 0.57 | 0.71 | 0.64 | +0.21 | 60.9% | 82 | 60.9% | -0.79 | 5.30 | 4.65 | 5.95 | — |
| — | 0.33 | 0.52 | 0.42 | +0.17 | 61.5% | 83 | 61.5% | -0.84 | 6.15 | 5.30 | 7.00 | — |
| — | 0.28 | 0.42 | 0.35 | +0.13 | 62.2% | 84 | 62.2% | -0.87 | 6.90 | 6.35 | 7.45 | — |
| — | 0.16 | 0.30 | 0.23 | +0.10 | 61.7% | 85 | 63.0% | -0.91 | 7.47 | 7.00 | 7.95 | — |
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.