Spot 77.36
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.00 | 9.75 | 7.38 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 5.05 | 9.40 | 7.22 | — | — | 70.5 | — | — | — | — | 0.02 | — |
| — | 4.55 | 9.00 | 6.78 | — | — | 71 | — | — | — | — | 0.02 | — |
| — | 4.00 | 8.50 | 6.25 | — | — | 71.5 | — | — | — | — | 0.02 | — |
| — | 3.00 | 7.50 | 5.25 | — | — | 72 | — | — | — | — | 0.90 | — |
| — | 2.73 | 7.40 | 5.07 | — | — | 72.5 | — | — | — | — | 4.80 | — |
| — | 2.05 | 6.70 | 4.38 | — | — | 73 | — | — | — | — | 0.04 | — |
| — | 1.55 | 6.25 | 3.90 | — | — | 73.5 | — | — | — | — | 0.07 | — |
| — | 1.00 | 5.40 | 3.20 | — | — | 74 | — | — | — | — | 0.14 | — |
| — | 1.05 | 4.95 | 3.00 | — | — | 74.5 | — | — | 2.52 | 0.04 | 5.00 | — |
| — | 0.23 | 4.50 | 2.37 | — | — | 75 | — | — | 0.10 | 0.04 | 0.15 | — |
| — | — | 4.00 | — | — | — | 75.5 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | — | 3.75 | — | — | — | 76 | — | — | 2.52 | 0.10 | 4.95 | — |
| — | — | 3.25 | — | — | — | 76.5 | — | — | — | — | 4.80 | — |
| — | — | 2.95 | — | — | — | 77 | — | — | — | — | 4.80 | — |
| — | — | 2.65 | — | — | — | 77.5 | — | — | — | — | 2.00 | — |
| — | — | 2.47 | — | — | — | 78 | — | — | — | — | 4.80 | — |
| — | — | 0.26 | — | — | — | 78.5 | — | — | — | — | 4.80 | — |
| — | — | 2.37 | — | — | — | 79 | — | — | — | — | 4.55 | — |
| — | — | 2.28 | — | — | — | 79.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | — | 2.22 | — | — | — | 80 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | — | 2.16 | — | — | — | 81 | — | — | 3.55 | 1.30 | 5.80 | — |
| — | — | 0.02 | — | — | — | 81.5 | — | — | 3.92 | 1.55 | 6.30 | — |
| — | — | 0.02 | — | — | — | 82 | — | — | 4.62 | 2.25 | 7.00 | — |
| — | — | 2.13 | — | — | — | 83 | — | — | 5.35 | 3.00 | 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.