Spot 77.76
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 10.20 | 8.07 | +0.91 | 27.0% | 70 | 27.0% | -0.09 | — | — | 0.31 | — |
| — | 5.80 | 9.70 | 7.75 | +0.90 | 26.6% | 70.5 | 26.6% | -0.10 | — | — | 2.32 | — |
| — | 5.00 | 9.25 | 7.12 | +0.89 | 26.2% | 71 | 26.2% | -0.11 | — | — | 0.73 | — |
| — | 5.40 | 8.80 | 7.10 | +0.88 | 25.8% | 71.5 | 25.8% | -0.12 | — | — | 1.76 | — |
| — | 4.10 | 8.30 | 6.20 | +0.86 | 25.5% | 72 | 25.5% | -0.14 | — | — | 1.75 | — |
| — | 3.75 | 7.90 | 5.83 | +0.84 | 25.1% | 72.5 | 25.1% | -0.16 | — | — | 2.49 | — |
| — | 3.25 | 7.45 | 5.35 | +0.82 | 24.7% | 73 | 24.7% | -0.18 | — | — | 2.16 | — |
| — | 2.80 | 6.70 | 4.75 | +0.80 | 24.4% | 73.5 | 24.4% | -0.21 | — | — | 2.25 | — |
| — | 2.42 | 6.60 | 4.51 | +0.77 | 24.1% | 74 | 24.1% | -0.23 | 1.41 | 0.49 | 2.32 | — |
| — | 2.25 | 6.20 | 4.22 | +0.74 | 23.7% | 74.5 | 23.7% | -0.26 | — | — | 2.79 | — |
| — | 1.64 | 5.50 | 3.57 | +0.71 | 23.4% | 75 | 23.4% | -0.29 | — | — | 2.41 | — |
| — | 2.05 | 4.70 | 3.38 | +0.68 | 23.1% | 75.5 | 23.1% | -0.33 | — | — | 2.72 | — |
| — | 0.93 | 4.95 | 2.94 | +0.64 | 22.8% | 76 | 22.8% | -0.36 | — | — | 3.10 | — |
| — | 0.84 | 4.70 | 2.77 | +0.60 | 22.5% | 76.5 | 22.5% | -0.40 | — | — | 3.30 | — |
| — | 1.01 | 3.80 | 2.40 | +0.56 | 22.2% | 77 | 22.2% | -0.44 | 1.68 | 0.20 | 3.15 | — |
| — | 0.17 | 4.10 | 2.13 | +0.52 | 21.9% | 77.5 | 21.9% | -0.48 | — | — | 3.65 | — |
| — | 0.01 | 3.95 | 1.98 | +0.48 | 21.7% | 78 | 21.7% | -0.53 | 2.21 | 0.63 | 3.80 | — |
| — | 0.17 | 3.70 | 1.94 | +0.44 | 21.5% | 78.5 | 21.5% | -0.57 | 2.15 | 0.21 | 4.10 | — |
| — | — | 2.00 | — | +0.40 | 21.4% | 79 | 21.4% | -0.61 | 2.35 | 0.35 | 4.35 | — |
| — | — | 3.30 | — | +0.36 | 21.2% | 79.5 | 21.2% | -0.65 | 2.90 | 1.20 | 4.60 | — |
| — | 0.09 | 1.92 | 1.00 | +0.33 | 21.1% | 80 | 21.1% | -0.69 | 2.96 | 0.96 | 4.95 | — |
| — | — | 2.95 | — | +0.29 | 21.1% | 80.5 | 21.1% | -0.72 | 3.38 | 1.40 | 5.35 | — |
| — | — | 2.83 | — | — | — | 81 | — | — | 3.85 | 1.75 | 5.95 | — |
| — | — | 2.70 | — | — | — | 81.5 | 21.1% | -0.79 | 4.17 | 2.14 | 6.20 | — |
| — | — | 2.63 | — | +0.21 | 21.1% | 82 | 21.1% | -0.81 | 4.58 | 2.55 | 6.60 | — |
| — | — | 2.55 | — | +0.18 | 21.2% | 82.5 | 21.2% | -0.84 | 5.01 | 2.98 | 7.05 | — |
| — | — | 1.74 | — | +0.11 | 22.5% | 85 | 22.5% | -0.92 | 7.30 | 5.25 | 9.35 | — |
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.