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 | 14.25 | 12.22 | +0.99 | 16.9% | 65 | 16.9% | -0.07 | — | — | 0.90 | — |
| — | 8.20 | 12.05 | 10.12 | +0.98 | 15.0% | 67 | 15.0% | -0.08 | — | — | 0.97 | — |
| — | 6.20 | 10.25 | 8.22 | +0.97 | 13.1% | 69 | 13.1% | -0.11 | — | — | 1.08 | — |
| — | 5.25 | 9.25 | 7.25 | +0.96 | 12.2% | 70 | 12.2% | -0.13 | 0.49 | 0.24 | 0.74 | — |
| — | 4.60 | 8.20 | 6.40 | +0.94 | 11.3% | 71 | 11.3% | -0.15 | — | — | 1.05 | — |
| — | 3.30 | 7.35 | 5.33 | +0.92 | 10.5% | 72 | 10.5% | -0.19 | 0.54 | 0.05 | 1.03 | — |
| — | 2.30 | 6.40 | 4.35 | +0.88 | 9.7% | 73 | 9.7% | -0.23 | 0.69 | 0.24 | 1.13 | — |
| — | 2.73 | 4.15 | 3.44 | +0.83 | 8.9% | 74 | 8.9% | -0.28 | 0.76 | 0.34 | 1.18 | — |
| — | 1.89 | 3.20 | 2.54 | +0.76 | 8.0% | 75 | 8.0% | -0.35 | 1.43 | 0.80 | 2.06 | — |
| — | 1.41 | 2.33 | 1.87 | +0.66 | 7.2% | 76 | 7.2% | -0.44 | 1.36 | 0.90 | 1.82 | — |
| — | 0.58 | 1.72 | 1.15 | +0.52 | 6.4% | 77 | 6.4% | -0.56 | 1.60 | 1.03 | 2.18 | — |
| — | — | 1.10 | — | +0.36 | 5.7% | 78 | 5.7% | -0.71 | 2.13 | 1.40 | 2.87 | — |
| — | — | 0.47 | — | +0.21 | 5.1% | 79 | 5.1% | -0.85 | 2.98 | 2.17 | 3.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 4.6% | 80 | 4.6% | -0.95 | 3.88 | 1.85 | 5.90 | — |
| — | — | 0.52 | — | +0.03 | 4.4% | 81 | 4.4% | -0.99 | 4.80 | 2.75 | 6.85 | — |
| — | — | 0.03 | — | +0.01 | 4.3% | 82 | 4.3% | -1.00 | 5.85 | 3.75 | 7.95 | — |
| — | — | 0.68 | — | +0.00 | 4.4% | 83 | 4.4% | -1.00 | 6.80 | 4.70 | 8.90 | — |
| — | — | 1.00 | — | +0.00 | 4.7% | 85 | 4.7% | -1.00 | 8.62 | 6.65 | 10.60 | — |
| — | — | 4.90 | — | +0.00 | 5.0% | 87 | 5.0% | -1.00 | 10.75 | 8.70 | 12.80 | — |
| — | — | 0.67 | — | +0.00 | 5.6% | 90 | 5.6% | -1.00 | 13.65 | 11.55 | 15.75 | — |
| — | — | 0.67 | — | +0.00 | 6.2% | 92 | 6.2% | -1.00 | 15.62 | 13.50 | 17.75 | — |
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.