Spot 77.19
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 14.20 | 12.20 | +1.00 | 17.8% | 65 | 17.8% | -0.03 | 0.14 | 0.06 | 0.22 | — |
| — | 8.25 | 11.85 | 10.05 | +0.99 | 15.5% | 67 | 15.5% | -0.05 | — | — | 0.37 | — |
| — | 6.25 | 10.25 | 8.25 | +0.99 | 13.5% | 69 | 13.5% | -0.07 | — | — | 0.31 | — |
| — | 6.55 | 8.05 | 7.30 | +0.99 | 12.5% | 70 | 12.5% | -0.08 | 0.24 | 0.18 | 0.31 | — |
| — | 5.10 | 7.30 | 6.20 | +0.98 | 11.5% | 71 | 11.5% | -0.10 | 0.24 | 0.05 | 0.44 | — |
| — | 4.35 | 6.45 | 5.40 | +0.97 | 10.6% | 72 | 10.6% | -0.13 | 0.28 | 0.17 | 0.39 | — |
| — | 3.10 | 5.70 | 4.40 | +0.94 | 9.7% | 73 | 9.7% | -0.17 | 0.36 | 0.26 | 0.46 | — |
| — | 1.60 | 4.70 | 3.15 | +0.91 | 8.9% | 74 | 8.9% | -0.23 | 0.60 | 0.45 | 0.75 | — |
| — | 2.08 | 2.83 | 2.46 | +0.85 | 8.0% | 75 | 8.0% | -0.31 | 0.68 | 0.55 | 0.81 | — |
| — | 1.31 | 1.97 | 1.64 | +0.74 | 7.2% | 76 | 7.2% | -0.43 | 0.86 | 0.67 | 1.05 | — |
| — | 0.64 | 1.16 | 0.90 | +0.56 | 6.6% | 77 | 6.6% | -0.60 | 1.34 | 1.20 | 1.49 | — |
| — | 0.19 | 0.50 | 0.34 | +0.34 | 6.0% | 78 | 6.0% | -0.78 | 1.75 | 1.51 | 2.00 | — |
| — | — | 0.22 | — | +0.16 | 5.7% | 79 | 5.7% | -0.91 | 2.39 | 1.93 | 2.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 5.4% | 80 | 5.4% | -0.97 | 3.56 | 2.86 | 4.25 | — |
| — | — | 0.05 | — | +0.02 | 5.3% | 81 | 5.3% | -0.99 | 4.58 | 2.62 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 5.3% | 82 | 5.3% | -1.00 | 5.53 | 4.65 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 6.80 | 5.00 | 8.60 | — |
| — | — | 0.05 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 8.80 | 7.20 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 10.75 | 8.95 | 12.55 | — |
| — | — | 0.25 | — | +0.00 | 5.9% | 89 | 5.9% | -1.00 | 12.50 | 10.50 | 14.50 | — |
| — | — | 0.25 | — | +0.00 | 6.5% | 91 | 6.5% | -1.00 | 14.62 | 12.75 | 16.50 | — |
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.