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 | |
| — | 10.65 | 11.35 | 11.00 | +0.71 | 43.0% | 70 | 43.0% | -0.29 | 2.38 | 2.22 | 2.55 | — |
| — | 9.85 | 10.60 | 10.22 | +0.69 | 42.8% | 71 | 42.8% | -0.31 | 2.81 | 2.51 | 3.10 | — |
| — | 8.45 | 9.85 | 9.15 | +0.66 | 42.7% | 72 | 42.7% | -0.34 | 3.04 | 2.82 | 3.25 | — |
| — | 8.35 | 9.20 | 8.78 | +0.64 | 42.6% | 73 | 42.6% | -0.37 | 3.42 | 3.10 | 3.75 | — |
| — | 8.00 | 8.45 | 8.22 | +0.61 | 42.5% | 74 | 42.5% | -0.39 | 3.92 | 3.65 | 4.20 | — |
| — | 6.75 | 7.90 | 7.33 | +0.58 | 42.5% | 75 | 42.5% | -0.42 | 4.33 | 4.05 | 4.60 | — |
| — | 5.95 | 7.40 | 6.67 | +0.56 | 42.4% | 76 | 42.4% | -0.45 | 4.83 | 4.50 | 5.15 | — |
| — | 6.05 | 6.80 | 6.42 | +0.53 | 42.4% | 77 | 42.4% | -0.48 | 5.25 | 4.95 | 5.55 | — |
| — | 5.05 | 6.40 | 5.72 | +0.50 | 42.3% | 78 | 42.3% | -0.50 | 5.75 | 5.45 | 6.05 | — |
| — | 5.15 | 5.80 | 5.47 | +0.48 | 42.3% | 79 | 42.3% | -0.53 | 6.17 | 5.95 | 6.40 | — |
| — | 5.15 | 5.40 | 5.28 | +0.45 | 42.4% | 80 | 42.4% | -0.56 | 6.88 | 6.55 | 7.20 | — |
| — | 4.05 | 5.00 | 4.53 | +0.43 | 42.4% | 81 | 42.4% | -0.58 | 7.28 | 7.05 | 7.50 | — |
| — | 3.95 | 4.65 | 4.30 | +0.40 | 42.4% | 82 | 42.4% | -0.61 | 7.97 | 7.75 | 8.20 | — |
| — | 3.65 | 4.30 | 3.98 | +0.38 | 42.5% | 83 | 42.5% | -0.63 | 8.80 | 8.35 | 9.25 | — |
| — | 3.35 | 4.25 | 3.80 | +0.35 | 42.5% | 84 | 42.5% | -0.66 | 9.72 | 9.00 | 10.45 | — |
| — | 3.30 | 3.55 | 3.42 | — | — | 85 | 42.6% | -0.68 | 10.05 | 9.75 | 10.35 | — |
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.