Spot 77.84
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.05 | 9.95 | 7.50 | +0.99 | 44.6% | 70.5 | 44.6% | -0.01 | — | — | 2.15 | — |
| — | 4.60 | 9.50 | 7.05 | +0.99 | 43.4% | 71 | 43.4% | -0.01 | — | — | 2.15 | — |
| — | 4.00 | 8.85 | 6.42 | +0.98 | 42.1% | 71.5 | 42.1% | -0.02 | — | — | 0.04 | — |
| — | 3.65 | 8.50 | 6.08 | +0.97 | 40.8% | 72 | 40.8% | -0.03 | — | — | 2.17 | — |
| — | 3.15 | 8.00 | 5.58 | +0.96 | 39.5% | 72.5 | 39.5% | -0.04 | — | — | 2.17 | — |
| — | 2.61 | 7.50 | 5.05 | +0.95 | 38.2% | 73 | 38.2% | -0.05 | — | — | 0.59 | — |
| — | 2.16 | 7.00 | 4.58 | +0.93 | 36.8% | 73.5 | 36.8% | -0.07 | — | — | 2.19 | — |
| — | 1.71 | 6.65 | 4.18 | +0.90 | 35.5% | 74 | 35.5% | -0.10 | 0.33 | 0.05 | 0.60 | — |
| — | 1.26 | 6.00 | 3.63 | +0.87 | 34.1% | 74.5 | 34.1% | -0.13 | 1.15 | 0.07 | 2.22 | — |
| — | 0.71 | 5.65 | 3.18 | +0.82 | 32.7% | 75 | 32.7% | -0.18 | 0.51 | 0.07 | 0.95 | — |
| — | 0.26 | 5.20 | 2.73 | +0.76 | 31.4% | 75.5 | 31.4% | -0.23 | 0.14 | 0.05 | 0.22 | — |
| — | 0.06 | 5.00 | 2.53 | +0.70 | 30.2% | 76 | 30.2% | -0.30 | 1.20 | 0.04 | 2.35 | — |
| — | 0.06 | 5.00 | 2.53 | +0.61 | 29.1% | 76.5 | 29.1% | -0.39 | — | — | 2.44 | — |
| — | — | 4.80 | — | +0.52 | 28.1% | 77 | 28.1% | -0.48 | — | — | 2.57 | — |
| — | — | 4.80 | — | +0.42 | 27.3% | 77.5 | 27.3% | -0.58 | — | — | 2.00 | — |
| — | 0.23 | 0.95 | 0.59 | +0.33 | 26.6% | 78 | 26.6% | -0.68 | — | — | 2.95 | — |
| — | — | 0.80 | — | +0.24 | 26.2% | 78.5 | 26.2% | -0.76 | — | — | 3.25 | — |
| — | — | 0.40 | — | +0.17 | 25.9% | 79 | 25.9% | -0.83 | — | — | 3.60 | — |
| — | — | 1.53 | — | +0.11 | 25.7% | 79.5 | 25.7% | -0.89 | — | — | 4.00 | — |
| — | — | 0.50 | — | +0.07 | 25.6% | 80 | 25.6% | -0.93 | — | — | 4.45 | — |
| — | — | 4.80 | — | +0.03 | 25.8% | 81 | 25.8% | -0.98 | 2.73 | 0.45 | 5.00 | — |
| — | — | 3.40 | — | +0.02 | 26.0% | 81.5 | 26.0% | -0.99 | 3.18 | 0.96 | 5.40 | — |
| — | — | 0.02 | — | +0.01 | 26.4% | 82 | 26.4% | -1.00 | 4.05 | 1.60 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 83 | 27.8% | -1.00 | 5.03 | 2.56 | 7.50 | — |
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.