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 | |
| — | 5.70 | 9.75 | 7.72 | +0.91 | 27.1% | 70 | 27.1% | -0.09 | — | — | 0.34 | — |
| — | 5.25 | 9.30 | 7.28 | +0.90 | 26.6% | 70.5 | 26.6% | -0.10 | 1.22 | 0.01 | 2.42 | — |
| — | 4.80 | 8.85 | 6.83 | +0.89 | 26.1% | 71 | 26.1% | -0.11 | — | — | 1.84 | — |
| — | 4.35 | 8.40 | 6.38 | +0.88 | 25.6% | 71.5 | 25.6% | -0.12 | — | — | 2.52 | — |
| — | 3.95 | 7.95 | 5.95 | +0.86 | 25.2% | 72 | 25.2% | -0.14 | — | — | 1.85 | — |
| — | 3.45 | 7.55 | 5.50 | +0.84 | 24.7% | 72.5 | 24.7% | -0.16 | — | — | 2.65 | — |
| — | 3.05 | 6.20 | 4.62 | +0.82 | 24.3% | 73 | 24.3% | -0.18 | — | — | 2.74 | — |
| — | 2.69 | 6.60 | 4.64 | +0.80 | 23.9% | 73.5 | 23.9% | -0.21 | — | — | 2.84 | — |
| — | 2.16 | 6.20 | 4.18 | +0.77 | 23.6% | 74 | 23.6% | -0.23 | 1.72 | 0.49 | 2.95 | — |
| — | 1.77 | 5.85 | 3.81 | +0.74 | 23.2% | 74.5 | 23.2% | -0.26 | — | — | 3.10 | — |
| — | 1.40 | 4.85 | 3.12 | +0.71 | 22.9% | 75 | 22.9% | -0.29 | — | — | 3.25 | — |
| — | 1.15 | 5.15 | 3.15 | +0.68 | 22.7% | 75.5 | 22.7% | -0.33 | — | — | 3.15 | — |
| — | 0.71 | 4.80 | 2.75 | +0.64 | 22.4% | 76 | 22.4% | -0.36 | — | — | 3.10 | — |
| — | 0.40 | 4.50 | 2.45 | +0.60 | 22.2% | 76.5 | 22.2% | -0.40 | — | — | 3.75 | — |
| — | 0.23 | 4.20 | 2.21 | +0.56 | 22.0% | 77 | 22.0% | -0.44 | — | — | 3.95 | — |
| — | 0.01 | 3.95 | 1.98 | +0.52 | 21.9% | 77.5 | 21.9% | -0.48 | 2.10 | 0.06 | 4.15 | — |
| — | — | 3.70 | — | +0.48 | 21.8% | 78 | 21.8% | -0.53 | 2.40 | 0.40 | 4.40 | — |
| — | 0.32 | 3.45 | 1.89 | +0.44 | 21.7% | 78.5 | 21.7% | -0.57 | 2.58 | 0.56 | 4.60 | — |
| — | — | 2.00 | — | +0.40 | 21.7% | 79 | 21.7% | -0.61 | 2.90 | 1.11 | 4.70 | — |
| — | — | 3.05 | — | +0.36 | 21.7% | 79.5 | 21.7% | -0.65 | 3.04 | 1.04 | 5.05 | — |
| — | — | 2.90 | — | +0.33 | 21.7% | 80 | 21.7% | -0.69 | 3.62 | 1.85 | 5.40 | — |
| — | — | 2.75 | — | +0.29 | 21.8% | 80.5 | 21.8% | -0.72 | 3.75 | 1.74 | 5.75 | — |
| — | — | 2.64 | — | +0.26 | 22.0% | 81 | 22.0% | -0.76 | 4.14 | 2.13 | 6.15 | — |
| — | — | 2.55 | — | +0.23 | 22.2% | 81.5 | 22.2% | -0.79 | 4.68 | 2.81 | 6.55 | — |
| — | — | 2.47 | — | +0.21 | 22.4% | 82 | 22.4% | -0.81 | 4.97 | 2.94 | 7.00 | — |
| — | — | 2.40 | — | +0.18 | 22.7% | 82.5 | 22.7% | -0.84 | 5.42 | 3.40 | 7.45 | — |
| — | — | 2.22 | — | +0.11 | 24.9% | 85 | 24.9% | -0.92 | 7.80 | 5.80 | 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.