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 | |
| — | 12.55 | 13.30 | 12.93 | +0.70 | 41.6% | 70 | 41.6% | -0.31 | 3.98 | 3.75 | 4.20 | — |
| — | 11.30 | 12.65 | 11.97 | +0.68 | 41.6% | 71 | 41.6% | -0.33 | 4.33 | 4.05 | 4.60 | — |
| — | 10.50 | 12.00 | 11.25 | +0.66 | 41.5% | 72 | 41.5% | -0.35 | 4.75 | 4.45 | 5.05 | — |
| — | 10.60 | 11.45 | 11.03 | +0.64 | 41.5% | 73 | 41.5% | -0.37 | 5.15 | 4.80 | 5.50 | — |
| — | 9.60 | 10.85 | 10.22 | +0.62 | 41.5% | 74 | 41.5% | -0.39 | 5.03 | 4.10 | 5.95 | — |
| — | 9.25 | 10.10 | 9.68 | +0.60 | 41.5% | 75 | 41.5% | -0.41 | 5.95 | 4.45 | 7.45 | — |
| — | 8.90 | 9.80 | 9.35 | +0.58 | 41.5% | 76 | 41.5% | -0.43 | 6.53 | 6.25 | 6.80 | — |
| — | 8.60 | 9.15 | 8.88 | +0.56 | 41.5% | 77 | 41.5% | -0.45 | 6.88 | 6.65 | 7.10 | — |
| — | 7.70 | 8.85 | 8.28 | +0.54 | 41.5% | 78 | 41.5% | -0.47 | 7.40 | 5.75 | 9.05 | — |
| — | 7.55 | 8.20 | 7.88 | +0.52 | 41.6% | 79 | 41.6% | -0.49 | 8.15 | 7.75 | 8.55 | — |
| — | 7.15 | 7.75 | 7.45 | +0.50 | 41.6% | 80 | 41.6% | -0.51 | 8.68 | 8.25 | 9.10 | — |
| — | 6.70 | 7.40 | 7.05 | +0.48 | 41.7% | 81 | 41.7% | -0.53 | 9.07 | 8.85 | 9.30 | — |
| — | 6.20 | 7.00 | 6.60 | +0.46 | 41.7% | 82 | 41.7% | -0.55 | 9.68 | 9.45 | 9.90 | — |
| — | 6.05 | 6.65 | 6.35 | +0.44 | 41.8% | 83 | 41.8% | -0.57 | 10.50 | 10.10 | 10.90 | — |
| — | 5.65 | 6.20 | 5.92 | +0.42 | 41.9% | 84 | 41.9% | -0.59 | 11.22 | 10.70 | 11.75 | — |
| — | 4.05 | 5.95 | 5.00 | +0.41 | 41.9% | 85 | 41.9% | -0.61 | 11.62 | 11.30 | 11.95 | — |
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.