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 | |
| — | 16.05 | 18.45 | 17.25 | +0.99 | 24.5% | 60 | 24.5% | -0.04 | — | — | 0.35 | — |
| — | 11.10 | 13.50 | 12.30 | +0.98 | 18.7% | 65 | 18.7% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 7.60 | 9.10 | 8.35 | +0.97 | 14.2% | 69 | 14.2% | -0.10 | 0.28 | 0.01 | 0.54 | — |
| — | 6.60 | 8.15 | 7.38 | +0.96 | 13.1% | 70 | 13.1% | -0.11 | 0.35 | 0.20 | 0.50 | — |
| — | 5.60 | 7.25 | 6.42 | +0.95 | 12.1% | 71 | 12.1% | -0.13 | 0.34 | 0.02 | 0.67 | — |
| — | 4.70 | 6.15 | 5.42 | +0.93 | 11.1% | 72 | 11.1% | -0.16 | 0.53 | 0.31 | 0.75 | — |
| — | 2.40 | 6.50 | 4.45 | +0.90 | 10.1% | 73 | 10.1% | -0.20 | 0.54 | 0.20 | 0.87 | — |
| — | 3.05 | 4.00 | 3.52 | +0.85 | 9.2% | 74 | 9.2% | -0.25 | 0.67 | 0.35 | 0.98 | — |
| — | 2.21 | 3.20 | 2.71 | +0.79 | 8.3% | 75 | — | — | 0.83 | 0.50 | 1.17 | — |
| — | 1.38 | 2.30 | 1.84 | — | — | 76 | — | — | 1.07 | 0.65 | 1.50 | — |
| — | 0.65 | 1.57 | 1.11 | — | — | 77 | 6.5% | -0.55 | 1.39 | 0.93 | 1.84 | — |
| — | 0.33 | 0.94 | 0.64 | +0.37 | 5.6% | 78 | — | — | 1.86 | 1.43 | 2.29 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 79 | 4.9% | -0.88 | 2.58 | 1.82 | 3.35 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 80 | — | — | 3.23 | 1.47 | 5.00 | — |
| — | — | 0.05 | — | +0.02 | 4.1% | 81 | 4.1% | -1.00 | 4.55 | 2.45 | 6.65 | — |
| — | — | 0.28 | — | +0.00 | 4.0% | 82 | 4.0% | -1.00 | 5.55 | 3.45 | 7.65 | — |
| — | — | 0.27 | — | +0.00 | 4.0% | 83 | 4.0% | -1.00 | 6.53 | 4.40 | 8.65 | — |
| — | — | 0.27 | — | +0.00 | 4.3% | 85 | 4.3% | -1.00 | 8.50 | 6.40 | 10.60 | — |
| — | — | 0.27 | — | +0.00 | 4.7% | 87 | 4.7% | -1.00 | 10.45 | 8.35 | 12.55 | — |
| — | — | 0.26 | — | +0.00 | 6.0% | 90 | 6.0% | -1.00 | 13.43 | 11.30 | 15.55 | — |
| — | — | 0.26 | — | +0.00 | 7.4% | 92 | 7.4% | -1.00 | 15.40 | 13.30 | 17.50 | — |
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.