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 | |
| — | 5.60 | 9.85 | 7.72 | +1.00 | 36.9% | 70 | 36.9% | -0.00 | — | — | 0.02 | — |
| — | 5.20 | 9.35 | 7.28 | +1.00 | 36.2% | 70.5 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 8.85 | 6.72 | +1.00 | 35.6% | 71 | 35.6% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 8.35 | 6.22 | +1.00 | 34.9% | 71.5 | 34.9% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 7.85 | 5.78 | +1.00 | 34.1% | 72 | 34.1% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 7.35 | 5.25 | +1.00 | 33.4% | 72.5 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 2.58 | 6.85 | 4.71 | +1.00 | 32.7% | 73 | 32.7% | -0.00 | — | — | 0.02 | — |
| — | 2.21 | 6.35 | 4.28 | +0.99 | 32.0% | 73.5 | 32.0% | -0.01 | — | — | 0.02 | — |
| — | 2.95 | 4.20 | 3.58 | +0.98 | 31.3% | 74 | — | — | — | — | 0.02 | — |
| — | 1.09 | 5.35 | 3.22 | — | — | 74.5 | 30.6% | -0.03 | — | — | 0.52 | — |
| — | 1.05 | 4.85 | 2.95 | +0.94 | 29.8% | 75 | 29.8% | -0.06 | — | — | 0.54 | — |
| — | 1.47 | 4.35 | 2.91 | +0.90 | 29.0% | 75.5 | 29.0% | -0.10 | — | — | 0.22 | — |
| — | 0.02 | 3.85 | 1.94 | +0.83 | 27.6% | 76 | 27.6% | -0.17 | 0.04 | 0.02 | 0.07 | — |
| — | 0.11 | 3.40 | 1.75 | +0.74 | 25.6% | 76.5 | 25.6% | -0.26 | 0.13 | 0.02 | 0.24 | — |
| — | 0.09 | 1.53 | 0.81 | +0.61 | 23.9% | 77 | 23.9% | -0.39 | — | — | 2.23 | — |
| — | 0.10 | 0.79 | 0.45 | +0.47 | 23.2% | 77.5 | 23.2% | -0.53 | — | — | 2.34 | — |
| — | — | 0.46 | — | +0.33 | 23.6% | 78 | 23.6% | -0.68 | — | — | 0.75 | — |
| — | 0.01 | 0.82 | 0.41 | +0.21 | 24.1% | 78.5 | 24.1% | -0.79 | — | — | 2.80 | — |
| — | — | 0.88 | — | +0.12 | 24.7% | 79 | 24.7% | -0.89 | — | — | 3.50 | — |
| — | — | 2.18 | — | +0.06 | 25.0% | 79.5 | 25.0% | -0.94 | 1.99 | 0.03 | 3.95 | — |
| — | — | 0.02 | — | +0.03 | 24.9% | 80 | 24.9% | -0.98 | 2.28 | 0.11 | 4.45 | — |
| — | — | 0.02 | — | +0.01 | 24.8% | 80.5 | 24.8% | -1.00 | 2.88 | 0.90 | 4.85 | — |
| — | — | 0.02 | — | +0.01 | 24.7% | 81 | 24.7% | -1.00 | 3.29 | 1.19 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 81.5 | 24.8% | -1.00 | 4.15 | 2.45 | 5.85 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 82 | 24.9% | -1.00 | 4.34 | 2.28 | 6.40 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 83 | 25.6% | -1.00 | 5.65 | 3.90 | 7.40 | — |
| — | — | 2.13 | — | +0.00 | 28.6% | 85 | 28.6% | -1.00 | 7.30 | 5.20 | 9.40 | — |
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.