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 | |
| — | 7.50 | 9.80 | 8.65 | +0.85 | 48.7% | 70 | 48.7% | -0.15 | 0.30 | 0.12 | 0.49 | — |
| — | 6.45 | 7.95 | 7.20 | +0.83 | 48.0% | 70.5 | 48.0% | -0.17 | 0.43 | 0.17 | 0.69 | — |
| — | 6.00 | 7.95 | 6.97 | +0.81 | 47.4% | 71 | 47.4% | -0.19 | 0.39 | 0.25 | 0.52 | — |
| — | 6.25 | 7.45 | 6.85 | +0.79 | 46.8% | 71.5 | 46.8% | -0.21 | 0.37 | 0.27 | 0.47 | — |
| — | 5.40 | 6.85 | 6.12 | +0.77 | 46.3% | 72 | 46.3% | -0.23 | 0.47 | 0.37 | 0.57 | — |
| — | 5.45 | 6.40 | 5.92 | +0.74 | 45.8% | 72.5 | 45.8% | -0.26 | 0.54 | 0.44 | 0.64 | — |
| — | 5.05 | 6.00 | 5.53 | +0.71 | 45.3% | 73 | 45.3% | -0.29 | 0.60 | 0.52 | 0.69 | — |
| — | 3.45 | 6.35 | 4.90 | +0.68 | 44.9% | 73.5 | 44.9% | -0.32 | 0.85 | 0.65 | 1.06 | — |
| — | 4.30 | 4.95 | 4.62 | +0.65 | 44.6% | 74 | 44.6% | -0.35 | 0.83 | 0.68 | 0.99 | — |
| — | 3.40 | 4.85 | 4.12 | +0.62 | 44.2% | 74.5 | 44.2% | -0.38 | 0.94 | 0.79 | 1.08 | — |
| — | 4.00 | 4.40 | 4.20 | +0.59 | 44.0% | 75 | 44.0% | -0.41 | 1.06 | 0.99 | 1.13 | — |
| — | 3.30 | 4.05 | 3.67 | — | — | 75.5 | — | — | 1.22 | 0.56 | 1.87 | — |
| — | 2.76 | 3.80 | 3.28 | — | — | 76 | — | — | 1.27 | 0.90 | 1.64 | — |
| — | 2.66 | 3.45 | 3.06 | — | — | 76.5 | — | — | 1.74 | 1.42 | 2.06 | — |
| — | 2.36 | 3.25 | 2.81 | — | — | 77 | — | — | 1.89 | 1.57 | 2.21 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 77.5 | — | — | 2.00 | 1.77 | 2.22 | — |
| — | 2.00 | 2.39 | 2.19 | — | — | 78 | — | — | 2.35 | 2.09 | 2.61 | — |
| — | 1.64 | 2.57 | 2.10 | — | — | 78.5 | — | — | 2.60 | 2.38 | 2.81 | — |
| — | 1.38 | 2.04 | 1.71 | +0.33 | 42.6% | 79 | 42.6% | -0.68 | 2.77 | 2.44 | 3.10 | — |
| — | 1.03 | 1.87 | 1.45 | +0.30 | 42.5% | 79.5 | 42.5% | -0.71 | 3.50 | 2.75 | 4.25 | — |
| — | 1.30 | 1.52 | 1.41 | +0.27 | 42.4% | 80 | 42.4% | -0.73 | 3.50 | 3.20 | 3.80 | — |
| — | 0.83 | 1.51 | 1.17 | +0.24 | 42.3% | 80.5 | 42.3% | -0.76 | 3.83 | 3.55 | 4.10 | — |
| — | 0.96 | 1.14 | 1.05 | +0.22 | 42.3% | 81 | 42.3% | -0.79 | 4.08 | 3.10 | 5.05 | — |
| — | 0.75 | 1.10 | 0.93 | +0.19 | 42.2% | 81.5 | 42.2% | -0.81 | 4.80 | 4.10 | 5.50 | — |
| — | 0.66 | 0.97 | 0.81 | +0.17 | 42.2% | 82 | 42.2% | -0.83 | 5.17 | 4.60 | 5.75 | — |
| — | 0.42 | 0.71 | 0.56 | +0.14 | 42.1% | 83 | 42.1% | -0.87 | 6.10 | 5.25 | 6.95 | — |
| — | 0.19 | 0.55 | 0.37 | +0.10 | 42.1% | 84 | 42.1% | -0.90 | 6.53 | 6.05 | 7.00 | — |
| — | 0.14 | 0.41 | 0.28 | +0.08 | 42.2% | 85 | 42.2% | -0.93 | 7.70 | 7.00 | 8.40 | — |
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.