Spot 77.97
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 9.50 | 8.20 | +0.93 | 62.6% | 70 | 62.6% | -0.07 | 0.14 | 0.04 | 0.24 | — |
| — | 5.80 | 9.15 | 7.47 | +0.92 | 61.5% | 70.5 | 61.5% | -0.08 | — | — | 0.15 | — |
| — | 6.15 | 7.95 | 7.05 | +0.90 | 60.3% | 71 | 60.3% | -0.10 | 0.17 | 0.05 | 0.29 | — |
| — | 4.55 | 7.05 | 5.80 | +0.87 | 59.1% | 71.5 | 59.1% | -0.13 | 0.09 | 0.06 | 0.11 | — |
| — | 4.40 | 6.80 | 5.60 | +0.85 | 57.9% | 72 | 57.9% | -0.15 | 0.10 | 0.05 | 0.15 | — |
| — | 4.05 | 6.00 | 5.03 | +0.82 | 56.8% | 72.5 | 56.8% | -0.18 | 0.12 | 0.07 | 0.18 | — |
| — | 4.40 | 6.40 | 5.40 | — | — | 73 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 3.25 | 5.20 | 4.22 | — | — | 73.5 | — | — | 0.21 | 0.16 | 0.27 | — |
| — | 3.85 | 4.85 | 4.35 | +0.71 | 53.9% | 74 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 2.65 | 4.00 | 3.33 | +0.66 | 53.2% | 74.5 | — | — | 0.34 | 0.25 | 0.44 | — |
| — | 2.77 | 3.55 | 3.16 | +0.62 | 52.5% | 75 | 52.5% | -0.38 | 0.45 | 0.31 | 0.59 | — |
| — | 2.28 | 3.20 | 2.74 | +0.57 | 52.0% | 75.5 | — | — | 0.52 | 0.43 | 0.60 | — |
| — | 2.33 | 2.80 | 2.56 | +0.52 | 51.5% | 76 | 51.5% | -0.48 | 0.68 | 0.57 | 0.78 | — |
| — | 1.81 | 2.38 | 2.10 | — | — | 76.5 | — | — | 0.89 | 0.71 | 1.06 | — |
| — | 1.66 | 2.09 | 1.88 | +0.41 | 50.8% | 77 | 48.9% | -0.59 | 0.99 | 0.93 | 1.05 | — |
| — | 1.42 | 1.80 | 1.61 | — | — | 77.5 | — | — | 1.29 | 1.01 | 1.57 | — |
| — | 1.30 | 1.45 | 1.38 | — | — | 78 | — | — | 1.47 | 1.30 | 1.64 | — |
| — | 0.83 | 1.26 | 1.04 | — | — | 78.5 | — | — | 1.81 | 1.62 | 2.00 | — |
| — | 0.76 | 1.03 | 0.90 | — | — | 79 | 50.2% | -0.77 | 2.02 | 1.86 | 2.19 | — |
| — | 0.60 | 0.82 | 0.71 | +0.20 | 50.2% | 79.5 | 50.2% | -0.80 | 2.30 | 2.02 | 2.58 | — |
| — | 0.55 | 0.71 | 0.63 | +0.16 | 50.2% | 80 | 50.2% | -0.84 | 2.65 | 2.34 | 2.95 | — |
| — | 0.29 | 0.58 | 0.43 | — | — | 80.5 | 50.2% | -0.87 | 3.09 | 2.93 | 3.25 | — |
| — | 0.34 | 0.42 | 0.38 | +0.11 | 50.3% | 81 | 50.3% | -0.89 | 3.52 | 3.20 | 3.85 | — |
| — | 0.19 | 0.39 | 0.29 | +0.09 | 50.3% | 81.5 | 50.3% | -0.91 | 3.85 | 3.50 | 4.20 | — |
| — | 0.16 | 0.27 | 0.21 | +0.07 | 50.4% | 82 | 50.4% | -0.93 | 4.75 | 3.90 | 5.60 | — |
| — | 0.08 | 0.18 | 0.13 | +0.05 | 50.6% | 83 | 50.6% | -0.96 | 5.30 | 4.05 | 6.55 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 50.9% | 84 | 50.9% | -0.98 | 6.35 | 5.95 | 6.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 51.1% | 85 | 51.1% | -0.99 | 6.62 | 5.60 | 7.65 | — |
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.