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 | |
| — | 4.45 | 9.35 | 6.90 | +0.94 | 30.9% | 70 | — | — | — | — | 2.14 | — |
| — | 4.00 | 8.70 | 6.35 | +0.93 | 30.5% | 70.5 | — | — | — | — | 1.73 | — |
| — | 3.60 | 8.55 | 6.08 | +0.91 | 30.0% | 71 | 30.0% | -0.09 | — | — | 2.11 | — |
| — | 3.20 | 7.75 | 5.47 | +0.89 | 29.5% | 71.5 | — | — | — | — | 2.08 | — |
| — | 2.75 | 7.55 | 5.15 | +0.87 | 29.0% | 72 | 29.0% | -0.13 | — | — | 1.95 | — |
| — | 2.25 | 7.05 | 4.65 | +0.84 | 28.4% | 72.5 | 28.4% | -0.16 | 0.38 | 0.15 | 0.60 | — |
| — | 2.01 | 6.95 | 4.48 | +0.81 | 27.8% | 73 | 27.8% | -0.19 | 1.12 | 0.20 | 2.04 | — |
| — | 1.50 | 6.40 | 3.95 | +0.78 | 27.2% | 73.5 | 27.2% | -0.22 | — | — | 2.42 | — |
| — | 1.01 | 5.95 | 3.48 | +0.74 | 26.6% | 74 | 26.6% | -0.26 | — | — | 2.38 | — |
| — | 0.50 | 5.40 | 2.95 | +0.69 | 26.0% | 74.5 | 26.0% | -0.31 | — | — | 0.56 | — |
| — | 0.25 | 4.70 | 2.48 | +0.64 | 25.4% | 75 | 25.4% | -0.36 | — | — | 2.65 | — |
| — | 0.20 | 4.55 | 2.38 | +0.59 | 24.8% | 75.5 | 24.8% | -0.42 | — | — | 2.78 | — |
| — | — | 3.95 | — | +0.53 | 24.3% | 76 | — | — | — | — | 2.90 | — |
| — | — | 3.75 | — | +0.47 | 23.7% | 76.5 | 23.7% | -0.54 | — | — | 3.00 | — |
| — | 0.25 | 1.45 | 0.85 | +0.41 | 23.3% | 77 | 23.3% | -0.60 | — | — | 3.15 | — |
| — | — | 2.91 | — | +0.35 | 22.8% | 77.5 | 22.8% | -0.66 | — | — | 3.45 | — |
| — | — | 2.63 | — | +0.29 | 22.4% | 78 | 22.4% | -0.72 | — | — | 3.75 | — |
| — | — | 2.56 | — | +0.24 | 22.1% | 78.5 | 22.1% | -0.77 | — | — | 4.10 | — |
| — | — | 2.23 | — | +0.19 | 21.8% | 79 | 21.8% | -0.82 | — | — | 4.40 | — |
| — | — | 2.17 | — | +0.15 | 21.7% | 79.5 | 21.7% | -0.87 | 2.48 | 0.15 | 4.80 | — |
| — | — | 4.75 | — | +0.12 | 21.6% | 80 | 21.6% | -0.90 | 2.98 | 0.51 | 5.45 | — |
| — | — | 1.22 | — | +0.09 | 21.5% | 80.5 | 21.5% | -0.93 | 3.23 | 0.81 | 5.65 | — |
| — | — | 1.45 | — | +0.07 | 21.6% | 81 | 21.6% | -0.96 | 3.73 | 1.35 | 6.10 | — |
| — | — | 1.51 | — | +0.05 | 21.7% | 81.5 | 21.7% | -0.97 | 4.35 | 1.90 | 6.80 | — |
| — | — | 1.40 | — | +0.04 | 21.8% | 82 | 21.8% | -0.99 | 4.72 | 2.30 | 7.15 | — |
| — | — | 1.49 | — | — | — | 83 | 22.5% | -1.00 | 5.90 | 3.55 | 8.25 | — |
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.