Spot 77.21
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 14.30 | 12.65 | — | — | 65 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | 7.95 | 11.30 | 9.62 | — | — | 68 | 15.1% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 6.95 | 10.30 | 8.62 | +0.98 | 14.0% | 69 | 14.0% | -0.07 | — | — | 0.41 | — |
| — | 5.95 | 8.15 | 7.05 | +0.98 | 12.9% | 70 | 12.9% | -0.08 | 0.12 | 0.01 | 0.23 | — |
| — | 4.95 | 7.55 | 6.25 | +0.97 | 11.9% | 71 | 11.9% | -0.11 | 0.26 | 0.03 | 0.49 | — |
| — | 3.95 | 7.30 | 5.62 | +0.95 | 10.9% | 72 | 10.9% | -0.14 | — | — | 0.58 | — |
| — | 2.98 | 5.55 | 4.26 | +0.93 | 10.0% | 73 | 10.0% | -0.19 | 0.40 | 0.10 | 0.69 | — |
| — | 2.90 | 5.00 | 3.95 | +0.89 | 9.0% | 74 | 9.0% | -0.25 | — | — | 1.10 | — |
| — | 2.01 | 2.78 | 2.40 | +0.82 | 8.0% | 75 | 8.0% | -0.35 | 0.64 | 0.28 | 0.99 | — |
| — | 1.11 | 1.65 | 1.38 | +0.70 | 6.9% | 76 | 6.9% | -0.49 | 0.94 | 0.53 | 1.34 | — |
| — | 0.29 | 1.27 | 0.78 | +0.51 | 6.1% | 77 | 6.1% | -0.66 | 1.45 | 1.19 | 1.70 | — |
| — | 0.27 | 0.33 | 0.30 | +0.29 | 5.6% | 78 | 5.6% | -0.83 | 1.83 | 1.53 | 2.14 | — |
| — | — | 0.15 | — | +0.13 | 5.4% | 79 | 5.4% | -0.93 | 2.46 | 1.66 | 3.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 5.4% | 80 | 5.4% | -0.98 | 3.42 | 2.54 | 4.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 5.6% | 81 | 5.6% | -0.99 | 4.44 | 2.78 | 6.10 | — |
| — | — | 0.12 | — | +0.01 | 5.8% | 82 | 5.8% | -1.00 | 5.65 | 3.80 | 7.50 | — |
| — | — | 0.11 | — | +0.00 | 6.1% | 83 | 6.1% | -1.00 | 6.65 | 4.80 | 8.50 | — |
| — | — | 0.12 | — | +0.00 | 6.5% | 85 | 6.5% | -1.00 | 8.40 | 6.75 | 10.05 | — |
| — | — | 0.06 | — | +0.00 | 7.1% | 87 | 7.1% | -1.00 | 10.10 | 8.70 | 11.50 | — |
| — | — | 0.11 | — | +0.00 | 8.3% | 90 | 8.3% | -1.00 | 13.65 | 11.70 | 15.60 | — |
| — | — | 0.11 | — | +0.00 | 9.3% | 92 | 9.3% | -1.00 | 15.62 | 13.65 | 17.60 | — |
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.