Spot 77.06
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.10 | 9.90 | 7.50 | +0.98 | 38.7% | 69.5 | 38.7% | -0.02 | — | — | 2.15 | — |
| — | 4.75 | 9.50 | 7.12 | +0.97 | 37.8% | 70 | 37.8% | -0.03 | — | — | 2.15 | — |
| — | 4.05 | 8.95 | 6.50 | +0.97 | 36.9% | 70.5 | 36.9% | -0.03 | — | — | 0.04 | — |
| — | 3.60 | 8.50 | 6.05 | +0.96 | 36.0% | 71 | 36.0% | -0.04 | — | — | 2.17 | — |
| — | 3.05 | 7.95 | 5.50 | +0.95 | 35.1% | 71.5 | 35.1% | -0.05 | — | — | 2.18 | — |
| — | 2.71 | 7.50 | 5.11 | +0.93 | 34.2% | 72 | 34.2% | -0.07 | — | — | 2.19 | — |
| — | 2.21 | 7.00 | 4.61 | +0.91 | 33.3% | 72.5 | 33.3% | -0.09 | — | — | 2.21 | — |
| — | 1.81 | 6.50 | 4.16 | +0.88 | 32.3% | 73 | 32.3% | -0.12 | — | — | 0.59 | — |
| — | 1.36 | 6.00 | 3.68 | +0.85 | 31.4% | 73.5 | 31.4% | -0.15 | — | — | 2.25 | — |
| — | 0.66 | 5.60 | 3.13 | +0.81 | 30.5% | 74 | 30.5% | -0.19 | 0.32 | 0.04 | 0.60 | — |
| — | 1.05 | 5.95 | 3.50 | +0.76 | 29.6% | 74.5 | 29.6% | -0.25 | 1.20 | 0.07 | 2.32 | — |
| — | 0.16 | 5.10 | 2.63 | +0.69 | 28.7% | 75 | 28.7% | -0.31 | 0.27 | 0.04 | 0.50 | — |
| — | — | 4.80 | — | +0.62 | 27.9% | 75.5 | 27.9% | -0.39 | 1.24 | 0.03 | 2.44 | — |
| — | 0.11 | 5.00 | 2.56 | +0.53 | 27.1% | 76 | 27.1% | -0.48 | 1.29 | 0.04 | 2.54 | — |
| — | 0.05 | 1.37 | 0.71 | — | — | 76.5 | 26.4% | -0.57 | — | — | 2.65 | — |
| — | — | 1.00 | — | — | — | 77 | — | — | — | — | 2.84 | — |
| — | — | 4.55 | — | — | — | 77.5 | — | — | — | — | 1.75 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 78 | — | — | — | — | 3.40 | — |
| — | — | 0.80 | — | — | — | 78.5 | 24.7% | -0.87 | — | — | 3.75 | — |
| — | — | 0.27 | — | +0.10 | 24.6% | 79 | 24.6% | -0.92 | 2.26 | 0.37 | 4.15 | — |
| — | — | 4.80 | — | +0.06 | 24.5% | 79.5 | 24.5% | -0.95 | 2.33 | 0.05 | 4.60 | — |
| — | — | 0.08 | — | +0.04 | 24.5% | 80 | 24.5% | -0.97 | 3.12 | 0.75 | 5.50 | — |
| — | — | 2.15 | — | +0.02 | 24.8% | 81 | 24.8% | -1.00 | 4.05 | 1.61 | 6.50 | — |
| — | — | 3.40 | — | +0.02 | 25.1% | 81.5 | 25.1% | -1.00 | 4.55 | 2.11 | 7.00 | — |
| — | — | 0.02 | — | +0.01 | 25.6% | 82 | 25.6% | -1.00 | 5.05 | 2.61 | 7.50 | — |
| — | — | 2.13 | — | +0.01 | 26.9% | 83 | 26.9% | -1.00 | 6.05 | 3.60 | 8.50 | — |
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.