Spot 77.38
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.25 | 9.30 | 7.28 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 4.75 | 8.80 | 6.78 | — | — | 70.5 | — | — | — | — | 0.02 | — |
| — | 4.25 | 8.30 | 6.28 | — | — | 71 | — | — | — | — | 0.02 | — |
| — | 3.75 | 7.85 | 5.80 | — | — | 71.5 | — | — | — | — | 2.13 | — |
| — | 3.20 | 7.35 | 5.28 | — | — | 72 | — | — | — | — | 2.14 | — |
| — | 2.74 | 6.85 | 4.79 | — | — | 72.5 | — | — | — | — | 0.02 | — |
| — | 2.25 | 6.35 | 4.30 | — | — | 73 | — | — | — | — | 2.15 | — |
| — | 1.76 | 5.85 | 3.81 | — | — | 73.5 | — | — | — | — | 2.16 | — |
| — | 1.28 | 5.35 | 3.31 | — | — | 74 | — | — | — | — | 2.18 | — |
| — | 0.80 | 4.90 | 2.85 | — | — | 74.5 | — | — | — | — | 0.06 | — |
| — | 0.17 | 4.45 | 2.31 | — | — | 75 | — | — | — | — | 2.23 | — |
| — | 0.01 | 4.00 | 2.00 | — | — | 75.5 | — | — | 0.78 | 0.04 | 1.52 | — |
| — | — | 3.40 | — | — | — | 76 | — | — | 1.21 | 0.05 | 2.37 | — |
| — | — | 3.05 | — | — | — | 76.5 | — | — | — | — | 0.27 | — |
| — | — | 2.74 | — | — | — | 77 | — | — | — | — | 2.68 | — |
| — | 0.10 | 2.54 | 1.32 | — | — | 77.5 | — | — | — | — | 2.70 | — |
| — | — | 0.50 | — | — | — | 78 | — | — | — | — | 3.05 | — |
| — | — | 0.16 | — | — | — | 78.5 | — | — | 1.41 | 0.74 | 2.07 | — |
| — | — | 0.10 | — | — | — | 79 | — | — | — | — | 3.65 | — |
| — | — | 2.18 | — | — | — | 79.5 | — | — | 2.88 | 1.62 | 4.15 | — |
| — | — | 2.16 | — | — | — | 80 | — | — | 2.67 | 0.73 | 4.60 | — |
| — | — | 0.02 | — | — | — | 80.5 | — | — | 3.15 | 1.15 | 5.15 | — |
| — | — | 0.02 | — | — | — | 81 | — | — | 3.75 | 1.71 | 5.80 | — |
| — | — | 0.02 | — | — | — | 81.5 | — | — | 4.25 | 2.21 | 6.30 | — |
| — | — | 0.02 | — | — | — | 82 | — | — | 4.75 | 2.69 | 6.80 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 83 | 25.7% | -1.00 | 5.75 | 3.70 | 7.80 | — |
| — | — | 0.95 | — | +0.00 | 29.5% | 85 | 29.5% | -1.00 | 8.32 | 6.85 | 9.80 | — |
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.