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 | |
| — | 5.35 | 9.45 | 7.40 | +0.98 | 32.1% | 70 | 32.1% | -0.02 | — | — | 0.05 | — |
| — | 4.85 | 8.95 | 6.90 | +0.97 | 31.6% | 70.5 | 31.6% | -0.03 | — | — | 2.20 | — |
| — | 4.30 | 8.45 | 6.38 | +0.97 | 31.1% | 71 | 31.1% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 3.90 | 7.95 | 5.92 | +0.96 | 30.4% | 71.5 | — | — | — | — | 2.23 | — |
| — | 3.45 | 7.50 | 5.47 | — | — | 72 | — | — | 1.17 | 0.08 | 2.25 | — |
| — | 2.90 | 7.00 | 4.95 | +0.93 | 28.8% | 72.5 | 28.8% | -0.07 | — | — | 2.28 | — |
| — | 2.45 | 5.75 | 4.10 | +0.92 | 27.9% | 73 | — | — | 1.18 | 0.05 | 2.31 | — |
| — | 2.00 | 6.10 | 4.05 | — | — | 73.5 | — | — | — | — | 0.74 | — |
| — | 1.56 | 5.65 | 3.60 | — | — | 74 | 26.0% | -0.13 | 1.27 | 0.15 | 2.40 | — |
| — | 1.13 | 4.45 | 2.79 | — | — | 74.5 | — | — | — | — | 0.50 | — |
| — | 0.72 | 3.50 | 2.11 | — | — | 75 | 24.2% | -0.19 | 0.65 | 0.20 | 1.10 | — |
| — | 0.35 | 4.40 | 2.38 | +0.76 | 23.4% | 75.5 | 23.4% | -0.24 | — | — | 2.64 | — |
| — | 0.34 | 2.87 | 1.60 | — | — | 76 | 22.7% | -0.29 | 1.51 | 0.04 | 2.98 | — |
| — | — | 1.70 | — | +0.64 | 22.1% | 76.5 | — | — | — | — | 2.95 | — |
| — | 0.54 | 1.38 | 0.96 | +0.57 | 21.7% | 77 | 21.7% | -0.43 | — | — | 2.23 | — |
| — | 0.05 | 1.10 | 0.57 | — | — | 77.5 | — | — | — | — | 3.10 | — |
| — | 0.15 | 1.00 | 0.57 | — | — | 78 | 21.1% | -0.59 | — | — | 1.70 | — |
| — | — | 2.64 | — | — | — | 78.5 | 21.0% | -0.67 | — | — | 3.75 | — |
| — | — | 1.13 | — | +0.27 | 21.0% | 79 | 21.0% | -0.73 | 2.01 | 0.07 | 3.95 | — |
| — | — | 2.42 | — | +0.21 | 21.1% | 79.5 | 21.1% | -0.80 | 3.10 | 1.85 | 4.35 | — |
| — | 0.10 | 1.67 | 0.89 | — | — | 80 | 21.2% | -0.85 | 3.26 | 1.72 | 4.80 | — |
| — | — | 2.29 | — | +0.12 | 21.4% | 80.5 | 21.4% | -0.89 | 3.43 | 1.66 | 5.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.09 | 21.5% | 81 | 21.5% | -0.93 | 3.75 | 1.79 | 5.70 | — |
| — | — | 2.22 | — | +0.06 | 21.6% | 81.5 | 21.6% | -0.95 | 4.20 | 2.25 | 6.15 | — |
| — | — | 2.20 | — | +0.04 | 21.7% | 82 | 21.7% | -0.97 | 4.77 | 2.74 | 6.80 | — |
| — | — | 0.48 | — | +0.02 | 21.8% | 83 | 21.8% | -1.00 | 5.65 | 3.70 | 7.60 | — |
| — | — | 2.15 | — | +0.01 | 21.8% | 84 | 21.8% | -1.00 | 6.75 | 4.70 | 8.80 | — |
| — | — | 0.26 | — | +0.00 | 22.0% | 85 | 22.0% | -1.00 | 7.75 | 5.70 | 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.