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 | |
| — | 6.60 | 9.90 | 8.25 | +0.98 | 38.3% | 70 | 38.3% | -0.02 | — | — | 0.60 | — |
| — | 5.50 | 9.40 | 7.45 | — | — | 70.5 | 37.7% | -0.03 | — | — | 1.19 | — |
| — | 4.80 | 8.95 | 6.88 | +0.97 | 36.3% | 71 | 36.3% | -0.03 | — | — | 2.17 | — |
| — | 4.20 | 8.50 | 6.35 | +0.96 | 34.4% | 71.5 | 34.4% | -0.04 | — | — | 2.18 | — |
| — | 3.80 | 7.95 | 5.88 | +0.95 | 32.5% | 72 | 32.5% | -0.05 | — | — | 0.07 | — |
| — | 4.40 | 7.45 | 5.92 | +0.93 | 31.0% | 72.5 | 31.0% | -0.07 | 0.21 | 0.05 | 0.38 | — |
| — | 2.83 | 6.25 | 4.54 | +0.92 | 29.9% | 73 | 29.9% | -0.08 | — | — | 0.32 | — |
| — | 2.43 | 6.50 | 4.46 | +0.90 | 28.8% | 73.5 | 28.8% | -0.10 | — | — | 0.42 | — |
| — | 3.00 | 5.25 | 4.12 | +0.87 | 27.8% | 74 | 27.8% | -0.13 | — | — | 0.58 | — |
| — | 1.55 | 5.55 | 3.55 | +0.85 | 26.7% | 74.5 | 26.7% | -0.15 | — | — | 0.30 | — |
| — | 1.19 | 3.50 | 2.35 | +0.81 | 25.6% | 75 | 25.6% | -0.19 | 0.65 | 0.19 | 1.10 | — |
| — | 1.78 | 4.65 | 3.21 | +0.76 | 24.5% | 75.5 | 24.5% | -0.24 | — | — | 2.30 | — |
| — | 1.22 | 2.87 | 2.04 | +0.71 | 23.4% | 76 | 23.4% | -0.29 | 0.33 | 0.15 | 0.50 | — |
| — | 0.33 | 3.80 | 2.06 | +0.64 | 22.5% | 76.5 | 22.5% | -0.36 | 0.34 | 0.18 | 0.50 | — |
| — | 0.65 | 1.82 | 1.24 | +0.57 | 21.7% | 77 | 21.7% | -0.43 | — | — | 2.23 | — |
| — | 0.90 | 1.65 | 1.27 | +0.49 | 21.1% | 77.5 | 21.1% | -0.51 | 1.47 | 0.14 | 2.79 | — |
| — | 0.50 | 1.05 | 0.78 | +0.41 | 20.6% | 78 | 20.6% | -0.59 | — | — | 2.99 | — |
| — | — | 2.74 | — | +0.34 | 20.3% | 78.5 | 20.3% | -0.67 | — | — | 2.40 | — |
| — | 0.35 | 1.36 | 0.85 | +0.27 | 20.2% | 79 | 20.2% | -0.73 | 1.84 | 0.14 | 3.55 | — |
| — | — | 0.78 | — | — | — | 79.5 | 20.1% | -0.80 | 2.10 | 0.01 | 4.20 | — |
| — | 0.10 | 0.72 | 0.41 | +0.16 | 20.1% | 80 | — | — | 3.16 | 1.72 | 4.60 | — |
| — | — | 2.29 | — | — | — | 80.5 | 20.1% | -0.89 | 3.17 | 1.43 | 4.90 | — |
| — | 0.07 | 2.25 | 1.16 | +0.09 | 20.1% | 81 | 20.1% | -0.93 | 3.39 | 1.28 | 5.50 | — |
| — | — | 1.80 | — | +0.06 | 20.1% | 81.5 | 20.1% | -0.95 | 3.79 | 1.73 | 5.85 | — |
| — | — | 2.20 | — | +0.04 | 19.9% | 82 | 19.9% | -0.97 | 4.50 | 2.60 | 6.40 | — |
| — | — | 2.17 | — | +0.02 | 19.5% | 83 | 19.5% | -1.00 | 5.28 | 3.15 | 7.40 | — |
| — | — | 2.15 | — | +0.01 | 18.9% | 84 | 18.9% | -1.00 | 6.28 | 4.20 | 8.35 | — |
| — | — | 0.20 | — | +0.00 | 18.5% | 85 | 18.5% | -1.00 | 7.70 | 6.05 | 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.