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 | |
| — | 5.60 | 10.50 | 8.05 | +0.87 | 30.7% | 70.5 | 30.7% | -0.13 | — | — | 2.49 | — |
| — | 5.15 | 10.00 | 7.58 | +0.85 | 30.0% | 71 | 30.0% | -0.15 | — | — | 2.54 | — |
| — | 4.65 | 9.50 | 7.08 | +0.84 | 29.4% | 71.5 | 29.4% | -0.17 | — | — | 2.59 | — |
| — | 4.15 | 9.05 | 6.60 | — | — | 72 | — | — | — | — | 2.64 | — |
| — | 3.80 | 8.50 | 6.15 | — | — | 72.5 | 28.1% | -0.20 | — | — | 2.70 | — |
| — | 3.05 | 7.95 | 5.50 | +0.78 | 27.5% | 73 | 27.5% | -0.22 | — | — | 2.79 | — |
| — | 2.86 | 7.80 | 5.33 | +0.76 | 26.8% | 73.5 | 26.8% | -0.25 | — | — | 2.85 | — |
| — | 2.55 | 7.45 | 5.00 | +0.73 | 26.2% | 74 | 26.2% | -0.27 | 0.69 | 0.52 | 0.85 | — |
| — | 2.15 | 7.00 | 4.58 | +0.70 | 25.7% | 74.5 | 25.7% | -0.30 | — | — | 3.05 | — |
| — | 1.66 | 6.50 | 4.08 | +0.67 | 25.1% | 75 | 25.1% | -0.33 | — | — | 2.96 | — |
| — | 1.31 | 6.25 | 3.78 | +0.64 | 24.6% | 75.5 | 24.6% | -0.36 | — | — | 3.10 | — |
| — | 1.00 | 5.90 | 3.45 | +0.61 | 24.1% | 76 | 24.1% | -0.40 | — | — | 3.35 | — |
| — | 0.81 | 5.50 | 3.15 | +0.57 | 23.6% | 76.5 | 23.6% | -0.43 | — | — | 3.45 | — |
| — | 0.39 | 5.30 | 2.85 | +0.54 | 23.2% | 77 | 23.2% | -0.47 | — | — | 3.85 | — |
| — | 0.20 | 5.00 | 2.60 | — | — | 77.5 | 22.8% | -0.51 | — | — | 4.05 | — |
| — | 0.01 | 4.90 | 2.46 | +0.46 | 22.4% | 78 | 22.4% | -0.55 | 2.25 | 0.25 | 4.25 | — |
| — | — | 4.15 | — | +0.42 | 22.1% | 78.5 | 22.1% | -0.59 | 2.38 | 0.25 | 4.50 | — |
| — | — | 3.80 | — | +0.38 | 21.9% | 79 | 21.9% | -0.63 | 2.45 | 0.15 | 4.75 | — |
| — | — | 3.75 | — | +0.34 | 21.7% | 79.5 | 21.7% | -0.67 | 2.70 | 0.50 | 4.90 | — |
| — | — | 3.45 | — | +0.31 | 21.6% | 80 | 21.6% | -0.71 | 2.98 | 0.50 | 5.45 | — |
| — | — | 3.95 | — | +0.27 | 21.5% | 80.5 | 21.5% | -0.75 | 3.35 | 0.96 | 5.75 | — |
| — | — | 3.75 | — | +0.24 | 21.5% | 81 | 21.5% | -0.78 | 3.95 | 1.50 | 6.40 | — |
| — | — | 2.80 | — | +0.18 | 21.7% | 82 | 21.7% | -0.85 | 4.63 | 2.16 | 7.10 | — |
| — | — | 2.29 | — | +0.08 | 24.6% | 85 | 24.6% | -0.96 | 7.25 | 4.80 | 9.70 | — |
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.