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 | |
| — | 15.40 | 19.35 | 17.38 | +0.99 | 23.2% | 60 | 23.2% | -0.04 | — | — | 0.34 | — |
| — | 10.40 | 14.30 | 12.35 | +0.99 | 17.2% | 65 | 17.2% | -0.06 | 0.16 | 0.12 | 0.20 | — |
| — | 6.40 | 10.20 | 8.30 | +0.97 | 13.0% | 69 | 13.0% | -0.09 | 0.51 | 0.04 | 0.98 | — |
| — | 5.40 | 9.30 | 7.35 | +0.96 | 12.0% | 70 | 12.0% | -0.11 | 0.53 | 0.20 | 0.85 | — |
| — | 4.40 | 8.20 | 6.30 | +0.95 | 11.2% | 71 | 11.2% | -0.14 | 0.61 | 0.08 | 1.15 | — |
| — | 3.60 | 7.25 | 5.42 | +0.92 | 10.3% | 72 | 10.3% | -0.17 | 0.71 | 0.37 | 1.05 | — |
| — | 3.00 | 5.65 | 4.33 | +0.88 | 9.5% | 73 | 9.5% | -0.21 | 0.82 | 0.18 | 1.46 | — |
| — | 2.51 | 4.10 | 3.31 | +0.83 | 8.7% | 74 | 8.7% | -0.28 | 0.80 | 0.32 | 1.27 | — |
| — | 1.76 | 3.30 | 2.53 | +0.75 | 7.8% | 75 | — | — | 1.00 | 0.55 | 1.46 | — |
| — | 0.81 | 2.58 | 1.70 | — | — | 76 | 7.0% | -0.47 | 1.33 | 0.72 | 1.95 | — |
| — | 0.55 | 1.63 | 1.09 | +0.49 | 6.2% | 77 | 6.2% | -0.62 | 2.02 | 1.45 | 2.60 | — |
| — | 0.01 | 1.28 | 0.65 | +0.32 | 5.5% | 78 | 5.5% | -0.78 | 2.29 | 1.90 | 2.68 | — |
| — | — | 0.64 | — | +0.17 | 5.0% | 79 | 5.0% | -0.91 | 2.68 | 1.06 | 4.30 | — |
| — | — | 0.09 | — | +0.08 | 4.7% | 80 | 4.7% | -0.97 | 3.50 | 2.00 | 5.00 | — |
| — | — | 0.05 | — | +0.03 | 4.7% | 81 | 4.7% | -0.99 | 4.92 | 2.94 | 6.90 | — |
| — | — | 0.37 | — | +0.01 | 4.9% | 82 | 4.9% | -1.00 | 5.92 | 3.95 | 7.90 | — |
| — | — | 0.37 | — | — | — | 83 | — | — | 6.90 | 4.95 | 8.85 | — |
| — | — | 0.37 | — | — | — | 85 | — | — | 8.88 | 6.90 | 10.85 | — |
| — | — | 0.37 | — | — | — | 87 | — | — | 10.80 | 8.80 | 12.80 | — |
| — | — | 0.36 | — | +0.00 | 9.7% | 90 | 9.7% | -1.00 | 13.78 | 11.80 | 15.75 | — |
| — | — | 0.36 | — | +0.01 | 11.6% | 92 | 11.6% | -1.00 | 15.72 | 13.75 | 17.70 | — |
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.