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 | |
| — | 5.70 | 9.60 | 7.65 | +0.98 | 29.3% | 70 | 29.3% | -0.02 | — | — | 2.09 | — |
| — | 5.25 | 9.15 | 7.20 | +0.97 | 28.7% | 70.5 | 28.7% | -0.03 | — | — | 1.90 | — |
| — | 4.55 | 8.60 | 6.58 | +0.97 | 28.1% | 71 | 28.1% | -0.03 | 0.64 | 0.05 | 1.23 | — |
| — | 4.05 | 8.15 | 6.10 | +0.96 | 27.4% | 71.5 | 27.4% | -0.04 | — | — | 2.22 | — |
| — | 3.75 | 7.70 | 5.72 | +0.95 | 26.7% | 72 | 26.7% | -0.05 | — | — | 1.18 | — |
| — | 3.30 | 6.80 | 5.05 | +0.93 | 26.1% | 72.5 | — | — | — | — | 1.21 | — |
| — | 3.05 | 6.45 | 4.75 | — | — | 73 | — | — | — | — | 1.25 | — |
| — | 2.53 | 6.00 | 4.26 | — | — | 73.5 | — | — | — | — | 1.03 | — |
| — | 3.20 | 4.05 | 3.62 | — | — | 74 | — | — | — | — | 0.51 | — |
| — | 2.03 | 4.70 | 3.37 | — | — | 74.5 | — | — | 0.38 | 0.01 | 0.75 | — |
| — | 2.31 | 3.50 | 2.90 | — | — | 75 | — | — | — | — | 0.98 | — |
| — | 0.50 | 4.20 | 2.35 | — | — | 75.5 | — | — | 0.40 | 0.34 | 0.46 | — |
| — | 1.65 | 2.77 | 2.21 | — | — | 76 | — | — | 0.51 | 0.21 | 0.80 | — |
| — | 0.29 | 2.51 | 1.40 | — | — | 76.5 | — | — | 0.76 | 0.01 | 1.50 | — |
| — | — | 2.59 | — | — | — | 77 | — | — | 0.89 | 0.67 | 1.11 | — |
| — | 0.17 | 1.92 | 1.04 | — | — | 77.5 | — | — | 1.62 | 0.72 | 2.53 | — |
| — | 0.22 | 1.74 | 0.98 | — | — | 78 | — | — | 1.38 | 1.01 | 1.74 | — |
| — | 0.34 | 0.95 | 0.65 | — | — | 78.5 | — | — | 1.91 | 1.35 | 2.47 | — |
| — | 0.36 | 0.73 | 0.55 | — | — | 79 | — | — | 1.94 | 1.59 | 2.29 | — |
| — | 0.23 | 0.63 | 0.43 | — | — | 79.5 | — | — | 3.10 | 1.99 | 4.20 | — |
| — | 0.01 | 0.52 | 0.27 | — | — | 80 | — | — | 2.90 | 1.50 | 4.30 | — |
| — | 0.09 | 0.28 | 0.18 | — | — | 80.5 | 20.3% | -0.87 | 3.21 | 2.67 | 3.75 | — |
| — | 0.07 | 0.19 | 0.13 | +0.11 | 20.5% | 81 | 20.5% | -0.91 | 3.83 | 2.66 | 5.00 | — |
| — | 0.04 | 0.92 | 0.48 | +0.08 | 20.7% | 81.5 | 20.7% | -0.94 | 4.17 | 2.55 | 5.80 | — |
| — | — | 1.44 | — | +0.06 | 20.9% | 82 | 20.9% | -0.96 | 4.65 | 2.65 | 6.65 | — |
| — | — | 0.85 | — | +0.03 | 21.7% | 83 | 21.7% | -0.99 | 5.58 | 3.50 | 7.65 | — |
| — | — | 0.08 | — | +0.02 | 22.8% | 84 | 22.8% | -1.00 | 6.53 | 4.55 | 8.50 | — |
| — | — | 1.44 | — | — | — | 85 | — | — | 7.55 | 5.55 | 9.55 | — |
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.