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 | |
| — | 5.60 | 10.45 | 8.03 | +0.85 | 30.4% | 69.5 | 30.4% | -0.15 | — | — | 2.45 | — |
| — | 5.35 | 10.00 | 7.67 | +0.84 | 29.9% | 70 | 29.9% | -0.16 | — | — | 2.49 | — |
| — | 4.90 | 9.50 | 7.20 | +0.82 | 29.4% | 70.5 | 29.4% | -0.18 | — | — | 2.54 | — |
| — | 3.90 | 8.65 | 6.28 | +0.80 | 28.9% | 71 | 28.9% | -0.20 | — | — | 2.28 | — |
| — | 3.55 | 8.10 | 5.83 | +0.79 | 28.4% | 71.5 | 28.4% | -0.22 | — | — | 2.65 | — |
| — | 3.50 | 8.20 | 5.85 | +0.77 | 27.9% | 72 | 27.9% | -0.24 | — | — | 2.63 | — |
| — | 3.00 | 7.90 | 5.45 | +0.74 | 27.4% | 72.5 | 27.4% | -0.26 | — | — | 2.80 | — |
| — | 2.60 | 7.50 | 5.05 | +0.72 | 26.9% | 73 | 26.9% | -0.28 | — | — | 2.89 | — |
| — | 2.16 | 7.00 | 4.58 | +0.70 | 26.4% | 73.5 | 26.4% | -0.31 | — | — | 2.99 | — |
| — | 1.95 | 6.50 | 4.22 | +0.67 | 25.9% | 74 | 25.9% | -0.34 | — | — | 3.10 | — |
| — | 1.50 | 6.30 | 3.90 | +0.64 | 25.4% | 74.5 | 25.4% | -0.37 | — | — | 3.15 | — |
| — | 1.35 | 6.00 | 3.67 | +0.61 | 24.9% | 75 | 24.9% | -0.40 | — | — | 1.50 | — |
| — | 0.85 | 5.50 | 3.17 | +0.57 | 24.5% | 75.5 | 24.5% | -0.43 | — | — | 3.30 | — |
| — | 0.50 | 5.20 | 2.85 | +0.54 | 24.1% | 76 | 24.1% | -0.47 | — | — | 3.65 | — |
| — | 0.25 | 4.70 | 2.48 | +0.50 | 23.6% | 76.5 | 23.6% | -0.50 | — | — | 3.80 | — |
| — | 0.05 | 4.55 | 2.30 | +0.47 | 23.2% | 77 | 23.2% | -0.54 | — | — | 4.10 | — |
| — | — | 4.15 | — | +0.43 | 22.9% | 77.5 | 22.9% | -0.58 | 2.17 | 0.05 | 4.30 | — |
| — | — | 4.75 | — | +0.39 | 22.5% | 78 | 22.5% | -0.62 | 2.42 | 0.30 | 4.55 | — |
| — | 0.05 | 4.85 | 2.45 | +0.35 | 22.2% | 78.5 | 22.2% | -0.66 | 2.55 | 0.25 | 4.85 | — |
| — | — | 3.35 | — | +0.32 | 21.9% | 79 | 21.9% | -0.70 | 2.62 | 0.75 | 4.50 | — |
| — | — | 3.20 | — | +0.28 | 21.7% | 79.5 | 21.7% | -0.74 | 3.48 | 1.01 | 5.95 | — |
| — | — | 3.00 | — | +0.25 | 21.5% | 80 | 21.5% | -0.77 | 3.73 | 1.31 | 6.15 | — |
| — | — | 3.10 | — | +0.22 | 21.3% | 80.5 | 21.3% | -0.80 | 4.28 | 1.81 | 6.75 | — |
| — | — | 2.82 | — | +0.19 | 21.2% | 81 | 21.2% | -0.83 | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.75 | — | +0.14 | 21.1% | 82 | 21.1% | -0.89 | 5.30 | 2.91 | 7.70 | — |
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.