Spot 77.43
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 9.50 | 7.67 | +0.99 | 38.6% | 70 | 38.6% | -0.01 | — | — | 0.23 | — |
| — | 5.10 | 9.05 | 7.08 | +0.99 | 38.2% | 70.5 | 38.2% | -0.01 | — | — | 2.14 | — |
| — | 6.20 | 6.85 | 6.53 | +0.98 | 37.8% | 71 | 37.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.15 | 8.00 | 6.08 | +0.98 | 37.2% | 71.5 | 37.2% | -0.02 | — | — | 0.14 | — |
| — | 5.15 | 6.85 | 6.00 | +0.97 | 36.4% | 72 | 36.4% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 3.85 | 7.05 | 5.45 | +0.97 | 35.3% | 72.5 | 35.3% | -0.03 | — | — | 0.11 | — |
| — | 3.35 | 5.70 | 4.53 | +0.96 | 34.0% | 73 | 34.0% | -0.04 | — | — | 1.61 | — |
| — | 2.15 | 6.05 | 4.10 | +0.95 | 32.5% | 73.5 | 32.5% | -0.05 | — | — | 0.88 | — |
| — | 3.20 | 3.85 | 3.52 | +0.93 | 30.9% | 74 | 30.9% | -0.07 | 0.14 | 0.05 | 0.22 | — |
| — | 1.81 | 5.00 | 3.40 | +0.91 | 29.2% | 74.5 | 29.2% | -0.09 | 0.10 | 0.03 | 0.16 | — |
| — | 2.02 | 3.20 | 2.61 | +0.88 | 27.6% | 75 | 27.6% | -0.12 | 0.18 | 0.03 | 0.33 | — |
| — | 1.04 | 4.15 | 2.60 | +0.84 | 26.0% | 75.5 | 26.0% | -0.16 | — | — | 0.98 | — |
| — | 0.86 | 2.52 | 1.69 | +0.78 | 24.5% | 76 | 24.5% | -0.22 | 0.21 | 0.04 | 0.38 | — |
| — | 0.01 | 3.30 | 1.66 | +0.71 | 23.3% | 76.5 | 23.3% | -0.29 | 0.31 | 0.04 | 0.58 | — |
| — | 0.35 | 1.59 | 0.97 | +0.61 | 22.4% | 77 | 22.4% | -0.39 | 0.82 | 0.19 | 1.46 | — |
| — | 0.32 | 0.91 | 0.61 | +0.49 | 21.9% | 77.5 | 21.9% | -0.51 | 0.58 | 0.37 | 0.80 | — |
| — | 0.20 | 0.69 | 0.45 | +0.37 | 21.6% | 78 | 21.6% | -0.64 | 0.94 | 0.62 | 1.25 | — |
| — | 0.01 | 0.45 | 0.23 | +0.26 | 21.7% | 78.5 | 21.7% | -0.75 | 1.51 | 0.87 | 2.16 | — |
| — | 0.06 | 0.39 | 0.23 | +0.17 | 21.7% | 79 | 21.7% | -0.84 | 1.77 | 1.32 | 2.22 | — |
| — | — | 0.16 | — | +0.11 | 21.7% | 79.5 | 21.7% | -0.90 | 2.03 | 0.01 | 4.05 | — |
| — | 0.04 | 0.30 | 0.17 | +0.07 | 21.7% | 80 | 21.7% | -0.94 | 2.67 | 0.85 | 4.50 | — |
| — | — | 0.27 | — | +0.04 | 21.6% | 80.5 | 21.6% | -0.97 | 3.72 | 2.24 | 5.20 | — |
| — | — | 0.24 | — | +0.02 | 21.5% | 81 | 21.5% | -0.99 | 3.76 | 2.52 | 5.00 | — |
| — | — | 0.44 | — | +0.01 | 21.3% | 81.5 | 21.3% | -1.00 | 4.09 | 2.04 | 6.15 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 82 | 21.1% | -1.00 | 4.62 | 2.58 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 83 | 20.5% | -1.00 | 5.55 | 3.45 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 19.9% | 84 | 19.9% | -1.00 | 6.60 | 4.55 | 8.65 | — |
| — | — | 0.20 | — | +0.00 | 19.4% | 85 | 19.4% | -1.00 | 7.35 | 5.55 | 9.15 | — |
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.