Spot 77.29
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.10 | 13.50 | 12.30 | +1.00 | 17.8% | 65 | 17.8% | -0.03 | 0.13 | 0.06 | 0.20 | — |
| — | 9.60 | 11.45 | 10.53 | +0.99 | 15.6% | 67 | 15.6% | -0.04 | 0.14 | 0.04 | 0.23 | — |
| — | 7.55 | 9.05 | 8.30 | — | — | 69 | — | — | 0.17 | 0.07 | 0.27 | — |
| — | 6.70 | 8.05 | 7.38 | — | — | 70 | 12.5% | -0.08 | 0.23 | 0.17 | 0.28 | — |
| — | 5.55 | 7.15 | 6.35 | +0.98 | 11.6% | 71 | 11.6% | -0.09 | 0.24 | 0.14 | 0.35 | — |
| — | 4.60 | 6.10 | 5.35 | +0.97 | 10.7% | 72 | 10.7% | -0.12 | 0.30 | 0.19 | 0.41 | — |
| — | 3.75 | 5.15 | 4.45 | +0.95 | 9.9% | 73 | 9.9% | -0.16 | 0.38 | 0.25 | 0.50 | — |
| — | 2.75 | 4.10 | 3.42 | +0.91 | 9.1% | 74 | 9.1% | -0.22 | 0.57 | 0.45 | 0.69 | — |
| — | 2.34 | 2.81 | 2.58 | +0.85 | 8.3% | 75 | 8.3% | -0.29 | 0.75 | 0.60 | 0.90 | — |
| — | 1.53 | 1.96 | 1.75 | +0.74 | 7.3% | 76 | 7.3% | -0.40 | 0.84 | 0.69 | 0.99 | — |
| — | 0.77 | 1.12 | 0.94 | +0.58 | 6.3% | 77 | 6.3% | -0.56 | 1.23 | 1.14 | 1.31 | — |
| — | 0.31 | 0.48 | 0.40 | +0.36 | 5.4% | 78 | 5.4% | -0.74 | 1.73 | 1.55 | 1.90 | — |
| — | 0.07 | 0.23 | 0.15 | +0.17 | 5.1% | 79 | 5.1% | -0.90 | 2.32 | 1.86 | 2.78 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 4.9% | 80 | 4.9% | -0.97 | 3.50 | 2.85 | 4.15 | — |
| — | — | 0.05 | — | +0.02 | 4.9% | 81 | 4.9% | -0.99 | 4.38 | 3.70 | 5.05 | — |
| — | — | 0.01 | — | +0.01 | 5.0% | 82 | 5.0% | -1.00 | 5.35 | 4.50 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 5.1% | 83 | 5.1% | -1.00 | 6.38 | 5.70 | 7.05 | — |
| — | — | 0.05 | — | +0.00 | 5.2% | 85 | 5.2% | -1.00 | 8.03 | 6.35 | 9.70 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 10.43 | 9.65 | 11.20 | — |
| — | — | 0.07 | — | +0.00 | 5.9% | 89 | 5.9% | -1.00 | 12.00 | 10.30 | 13.70 | — |
| — | — | 0.07 | — | +0.00 | 6.4% | 91 | 6.4% | -1.00 | 14.05 | 12.50 | 15.60 | — |
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.