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 | |
| — | 5.60 | 10.20 | 7.90 | +0.89 | 30.9% | 70 | 30.9% | -0.11 | — | — | 2.06 | — |
| — | 5.00 | 9.50 | 7.25 | +0.88 | 30.2% | 70.5 | 30.2% | -0.12 | — | — | 2.17 | — |
| — | 4.50 | 9.05 | 6.78 | +0.87 | 29.5% | 71 | 29.5% | -0.13 | — | — | 2.40 | — |
| — | 4.30 | 8.85 | 6.58 | +0.86 | 28.7% | 71.5 | 28.7% | -0.14 | — | — | 2.40 | — |
| — | 3.60 | 8.20 | 5.90 | +0.84 | 28.0% | 72 | 28.0% | -0.16 | — | — | 2.83 | — |
| — | 3.45 | 7.95 | 5.70 | +0.83 | 27.3% | 72.5 | 27.3% | -0.17 | — | — | 2.69 | — |
| — | 3.00 | 7.20 | 5.10 | +0.81 | 26.6% | 73 | 26.6% | -0.19 | — | — | 2.54 | — |
| — | 2.58 | 7.10 | 4.84 | +0.79 | 25.9% | 73.5 | 25.9% | -0.21 | — | — | 2.85 | — |
| — | 4.20 | 6.20 | 5.20 | +0.77 | 25.3% | 74 | 25.3% | -0.23 | 1.74 | 0.52 | 2.95 | — |
| — | 1.78 | 6.25 | 4.01 | +0.75 | 24.7% | 74.5 | 24.7% | -0.25 | — | — | 3.10 | — |
| — | 1.00 | 5.65 | 3.33 | +0.72 | 24.1% | 75 | 24.1% | -0.28 | — | — | 1.10 | — |
| — | 1.00 | 5.20 | 3.10 | +0.69 | 23.6% | 75.5 | 23.6% | -0.31 | — | — | 3.20 | — |
| — | 0.65 | 4.95 | 2.80 | +0.66 | 23.1% | 76 | 23.1% | -0.34 | — | — | 3.45 | — |
| — | 0.38 | 4.75 | 2.56 | +0.63 | 22.6% | 76.5 | 22.6% | -0.37 | — | — | 3.70 | — |
| — | 0.13 | 4.40 | 2.27 | +0.60 | 22.2% | 77 | 22.2% | -0.41 | — | — | 3.90 | — |
| — | — | 4.10 | — | +0.56 | 21.9% | 77.5 | 21.9% | -0.45 | — | — | 4.80 | — |
| — | — | 3.80 | — | +0.52 | 21.6% | 78 | 21.6% | -0.49 | 2.55 | 0.10 | 5.00 | — |
| — | — | 3.65 | — | +0.48 | 21.4% | 78.5 | 21.4% | -0.53 | 2.53 | 0.06 | 5.00 | — |
| — | — | 3.40 | — | +0.44 | 21.2% | 79 | 21.2% | -0.57 | 2.83 | 0.67 | 5.00 | — |
| — | — | 3.20 | — | +0.40 | 21.1% | 79.5 | 21.1% | -0.61 | 2.92 | 0.50 | 5.35 | — |
| — | — | 3.05 | — | +0.36 | 21.1% | 80 | 21.1% | -0.65 | 3.33 | 1.00 | 5.65 | — |
| — | — | 3.15 | — | +0.32 | 21.2% | 80.5 | 21.2% | -0.69 | 3.58 | 1.15 | 6.00 | — |
| — | — | 2.95 | — | +0.29 | 21.3% | 81 | 21.3% | -0.73 | 3.95 | 1.55 | 6.35 | — |
| — | — | 2.78 | — | +0.23 | 22.0% | 82 | 22.0% | -0.79 | 5.21 | 2.91 | 7.50 | — |
| — | — | 2.03 | — | +0.12 | 26.8% | 85 | 26.8% | -0.90 | 7.45 | 5.05 | 9.85 | — |
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.