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 | |
| — | 7.70 | 9.60 | 8.65 | +0.77 | 44.1% | 70 | 44.1% | -0.23 | 0.93 | 0.76 | 1.10 | — |
| — | 8.20 | 9.20 | 8.70 | +0.75 | 43.9% | 70.5 | 43.9% | -0.25 | 1.03 | 0.51 | 1.56 | — |
| — | 7.05 | 8.80 | 7.92 | +0.74 | 43.7% | 71 | — | — | 1.43 | 1.03 | 1.83 | — |
| — | 6.55 | 9.80 | 8.18 | — | — | 71.5 | — | — | 1.31 | 1.04 | 1.58 | — |
| — | 7.20 | 8.05 | 7.62 | — | — | 72 | — | — | 1.62 | 1.19 | 2.05 | — |
| — | 5.95 | 8.30 | 7.12 | — | — | 72.5 | — | — | 1.60 | 1.34 | 1.86 | — |
| — | 5.50 | 8.00 | 6.75 | — | — | 73 | — | — | 2.07 | 1.54 | 2.60 | — |
| — | 5.35 | 8.25 | 6.80 | — | — | 73.5 | — | — | 1.87 | 1.62 | 2.12 | — |
| — | 4.80 | 6.60 | 5.70 | — | — | 74 | — | — | 2.12 | 1.93 | 2.31 | — |
| — | 5.35 | 6.25 | 5.80 | — | — | 74.5 | — | — | 2.27 | 1.95 | 2.59 | — |
| — | 4.55 | 7.45 | 6.00 | — | — | 75 | — | — | 2.50 | 2.13 | 2.86 | — |
| — | 4.50 | 5.65 | 5.08 | — | — | 75.5 | — | — | 2.61 | 2.38 | 2.84 | — |
| — | 4.45 | 5.25 | 4.85 | — | — | 76 | 42.5% | -0.47 | 3.02 | 1.88 | 4.15 | — |
| — | 3.70 | 5.05 | 4.38 | +0.52 | 42.4% | 76.5 | 42.4% | -0.49 | 3.37 | 2.73 | 4.00 | — |
| — | 3.05 | 5.75 | 4.40 | +0.50 | 42.4% | 77 | 42.4% | -0.51 | 3.27 | 2.95 | 3.60 | — |
| — | 3.70 | 4.55 | 4.12 | +0.48 | 42.3% | 77.5 | 42.3% | -0.53 | 3.55 | 3.35 | 3.75 | — |
| — | 2.79 | 4.20 | 3.50 | +0.45 | 42.3% | 78 | 42.3% | -0.55 | 3.81 | 2.52 | 5.10 | — |
| — | 2.85 | 4.95 | 3.90 | +0.44 | 42.2% | 78.5 | 42.2% | -0.57 | 4.05 | 3.85 | 4.25 | — |
| — | 2.33 | 5.35 | 3.84 | +0.42 | 42.2% | 79 | 42.2% | -0.59 | 4.55 | 4.00 | 5.10 | — |
| — | 2.26 | 3.45 | 2.85 | +0.40 | 42.1% | 79.5 | 42.1% | -0.61 | 4.60 | 4.40 | 4.80 | — |
| — | 2.63 | 3.40 | 3.02 | +0.38 | 42.1% | 80 | 42.1% | -0.63 | 4.97 | 4.70 | 5.25 | — |
| — | 2.51 | 3.20 | 2.85 | +0.36 | 42.1% | 80.5 | 42.1% | -0.65 | 5.53 | 4.90 | 6.15 | — |
| — | 2.43 | 3.90 | 3.17 | +0.34 | 42.1% | 81 | 42.1% | -0.67 | 5.75 | 5.20 | 6.30 | — |
| — | 1.68 | 3.40 | 2.54 | +0.32 | 42.1% | 81.5 | 42.1% | -0.68 | 5.95 | 5.60 | 6.30 | — |
| — | 2.01 | 3.65 | 2.83 | +0.31 | 42.1% | 82 | 42.1% | -0.70 | 6.47 | 5.95 | 7.00 | — |
| — | 1.84 | 2.89 | 2.37 | +0.29 | 42.1% | 82.5 | 42.1% | -0.72 | 6.53 | 6.25 | 6.80 | — |
| — | 1.38 | 2.91 | 2.15 | +0.27 | 42.1% | 83 | 42.1% | -0.73 | 6.97 | 6.55 | 7.40 | — |
| — | 1.35 | 1.90 | 1.62 | +0.24 | 42.1% | 84 | 42.1% | -0.76 | 7.53 | 7.15 | 7.90 | — |
| — | 1.30 | 1.62 | 1.46 | +0.22 | 42.2% | 85 | 42.2% | -0.79 | 8.30 | 7.90 | 8.70 | — |
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.