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 | |
| — | 5.50 | 9.70 | 7.60 | +0.95 | 36.0% | 70.5 | 36.0% | -0.05 | — | — | 2.20 | — |
| — | 5.00 | 9.20 | 7.10 | +0.94 | 34.9% | 71 | 34.9% | -0.06 | — | — | 2.21 | — |
| — | 4.50 | 8.75 | 6.62 | +0.93 | 33.8% | 71.5 | 33.8% | -0.07 | — | — | 2.22 | — |
| — | 4.60 | 7.50 | 6.05 | +0.92 | 32.7% | 72 | 32.7% | -0.08 | — | — | 2.24 | — |
| — | 3.55 | 7.75 | 5.65 | +0.90 | 31.6% | 72.5 | 31.6% | -0.10 | — | — | 0.60 | — |
| — | 3.70 | 6.50 | 5.10 | +0.88 | 30.6% | 73 | 30.6% | -0.12 | — | — | 2.01 | — |
| — | 2.56 | 6.80 | 4.68 | +0.85 | 29.5% | 73.5 | 29.5% | -0.15 | — | — | 2.32 | — |
| — | 2.14 | 6.35 | 4.25 | +0.82 | 28.5% | 74 | 28.5% | -0.18 | — | — | 2.36 | — |
| — | 1.54 | 5.90 | 3.72 | +0.78 | 27.6% | 74.5 | 27.6% | -0.21 | — | — | 2.42 | — |
| — | 1.25 | 5.45 | 3.35 | +0.74 | 26.7% | 75 | 26.7% | -0.26 | — | — | 2.49 | — |
| — | 0.69 | 5.05 | 2.87 | +0.70 | 25.8% | 75.5 | 25.8% | -0.30 | — | — | 2.58 | — |
| — | 0.46 | 4.70 | 2.58 | +0.64 | 25.0% | 76 | 25.0% | -0.36 | — | — | 2.35 | — |
| — | — | 4.30 | — | +0.59 | 24.3% | 76.5 | 24.3% | -0.42 | — | — | 2.84 | — |
| — | — | 3.85 | — | +0.52 | 23.7% | 77 | 23.7% | -0.48 | — | — | 3.00 | — |
| — | — | 3.60 | — | +0.46 | 23.1% | 77.5 | 23.1% | -0.54 | — | — | 3.20 | — |
| — | — | 3.15 | — | +0.39 | 22.6% | 78 | 22.6% | -0.61 | — | — | 3.45 | — |
| — | — | 3.10 | — | +0.33 | 22.2% | 78.5 | 22.2% | -0.68 | — | — | 3.60 | — |
| — | — | 2.64 | — | +0.27 | 21.8% | 79 | 21.8% | -0.74 | — | — | 4.00 | — |
| — | — | 2.44 | — | +0.21 | 21.6% | 79.5 | 21.6% | -0.80 | 2.21 | 0.13 | 4.30 | — |
| — | — | 2.35 | — | +0.17 | 21.5% | 80 | 21.5% | -0.85 | 3.27 | 1.85 | 4.70 | — |
| — | — | 2.29 | — | +0.13 | 21.5% | 80.5 | 21.5% | -0.89 | 2.74 | 0.68 | 4.80 | — |
| — | — | 0.30 | — | +0.10 | 21.7% | 81 | 21.7% | -0.92 | 3.27 | 1.24 | 5.30 | — |
| — | — | 2.21 | — | +0.07 | 22.0% | 81.5 | 22.0% | -0.95 | 3.65 | 1.55 | 5.75 | — |
| — | — | 2.19 | — | +0.05 | 22.6% | 82 | 22.6% | -0.97 | 4.13 | 2.01 | 6.25 | — |
| — | — | 2.17 | — | +0.03 | 24.1% | 83 | 24.1% | -0.99 | 5.08 | 2.96 | 7.20 | — |
| — | — | 2.16 | — | +0.01 | 29.7% | 85 | 29.7% | -1.00 | 7.05 | 4.95 | 9.15 | — |
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.