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 | |
| — | 5.40 | 9.55 | 7.47 | +0.96 | 33.5% | 70 | 33.5% | -0.04 | — | — | 2.19 | — |
| — | 5.10 | 9.20 | 7.15 | +0.95 | 32.7% | 70.5 | 32.7% | -0.05 | — | — | 2.20 | — |
| — | 4.75 | 8.70 | 6.72 | +0.95 | 31.9% | 71 | 31.9% | -0.05 | — | — | 1.97 | — |
| — | 4.00 | 8.10 | 6.05 | +0.94 | 31.1% | 71.5 | 31.1% | -0.06 | — | — | 1.61 | — |
| — | 3.45 | 7.70 | 5.58 | +0.93 | 30.3% | 72 | 30.3% | -0.07 | — | — | 2.24 | — |
| — | 4.10 | 7.25 | 5.67 | +0.92 | 29.5% | 72.5 | 29.5% | -0.08 | — | — | 0.60 | — |
| — | 2.60 | 6.75 | 4.67 | +0.90 | 28.6% | 73 | 28.6% | -0.10 | — | — | 2.29 | — |
| — | 2.05 | 6.30 | 4.17 | +0.89 | 27.8% | 73.5 | 27.8% | -0.11 | — | — | 2.01 | — |
| — | 1.60 | 5.85 | 3.73 | +0.87 | 27.0% | 74 | 27.0% | -0.13 | — | — | 2.37 | — |
| — | 1.34 | 5.40 | 3.37 | +0.84 | 26.2% | 74.5 | 26.2% | -0.16 | — | — | 2.07 | — |
| — | 0.86 | 4.80 | 2.83 | +0.81 | 25.5% | 75 | 25.5% | -0.19 | 1.08 | 0.05 | 2.11 | — |
| — | 0.35 | 4.40 | 2.38 | +0.77 | 24.8% | 75.5 | 24.8% | -0.23 | — | — | 2.30 | — |
| — | 0.12 | 4.15 | 2.13 | +0.73 | 24.1% | 76 | 24.1% | -0.27 | 1.38 | 0.05 | 2.70 | — |
| — | — | 1.90 | — | +0.68 | 23.5% | 76.5 | 23.5% | -0.32 | — | — | 2.78 | — |
| — | — | 3.45 | — | — | — | 77 | — | — | — | — | 0.95 | — |
| — | — | 3.15 | — | +0.56 | 22.4% | 77.5 | — | — | — | — | 3.15 | — |
| — | — | 2.95 | — | — | — | 78 | — | — | — | — | 3.40 | — |
| — | — | 2.70 | — | — | — | 78.5 | 21.7% | -0.58 | 1.93 | 0.01 | 3.85 | — |
| — | — | 2.55 | — | — | — | 79 | 21.4% | -0.65 | 2.12 | 0.03 | 4.20 | — |
| — | — | 2.50 | — | — | — | 79.5 | — | — | 2.38 | 0.25 | 4.50 | — |
| — | — | 2.50 | — | +0.23 | 21.3% | 80 | — | — | 2.92 | 0.89 | 4.95 | — |
| — | — | 2.04 | — | +0.19 | 21.4% | 80.5 | 21.4% | -0.83 | 3.25 | 1.10 | 5.40 | — |
| — | — | 2.17 | — | +0.14 | 21.6% | 81 | 21.6% | -0.87 | 3.85 | 1.86 | 5.85 | — |
| — | — | 1.50 | — | +0.11 | 22.0% | 81.5 | 22.0% | -0.90 | 4.16 | 2.02 | 6.30 | — |
| — | — | 1.49 | — | +0.09 | 22.5% | 82 | 22.5% | -0.93 | 4.38 | 2.50 | 6.25 | — |
| — | — | 1.40 | — | +0.06 | 23.9% | 83 | 23.9% | -0.96 | 5.67 | 3.60 | 7.75 | — |
| — | — | 2.17 | — | +0.04 | 28.8% | 85 | 28.8% | -0.97 | 7.17 | 6.05 | 8.30 | — |
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.