Spot 77.15
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 13.80 | 12.20 | +1.00 | 18.1% | 65 | 18.1% | -0.03 | 0.14 | 0.06 | 0.23 | — |
| — | 8.75 | 11.75 | 10.25 | — | — | 67 | 15.9% | -0.05 | 0.14 | 0.06 | 0.22 | — |
| — | 6.95 | 9.50 | 8.22 | +0.99 | 13.8% | 69 | 13.8% | -0.07 | 0.18 | 0.11 | 0.26 | — |
| — | 6.60 | 7.85 | 7.22 | +0.99 | 12.9% | 70 | 12.9% | -0.08 | 0.27 | 0.19 | 0.34 | — |
| — | 4.95 | 7.50 | 6.22 | — | — | 71 | 11.9% | -0.10 | 0.26 | 0.13 | 0.38 | — |
| — | 4.00 | 6.55 | 5.28 | — | — | 72 | — | — | 0.29 | 0.18 | 0.41 | — |
| — | 3.10 | 5.45 | 4.28 | — | — | 73 | — | — | 0.36 | 0.24 | 0.49 | — |
| — | 2.78 | 3.90 | 3.34 | — | — | 74 | — | — | 0.67 | 0.45 | 0.88 | — |
| — | 1.99 | 2.90 | 2.44 | — | — | 75 | 8.1% | -0.31 | 0.85 | 0.61 | 1.10 | — |
| — | 1.39 | 1.88 | 1.64 | +0.74 | 7.1% | 76 | 7.1% | -0.43 | 0.83 | 0.66 | 1.01 | — |
| — | 0.67 | 1.25 | 0.96 | — | — | 77 | — | — | 1.30 | 1.18 | 1.42 | — |
| — | 0.32 | 0.55 | 0.43 | — | — | 78 | — | — | 1.77 | 1.55 | 2.00 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 79 | — | — | 2.42 | 1.93 | 2.90 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 4.5% | 80 | 4.5% | -0.97 | 3.92 | 3.45 | 4.40 | — |
| — | — | 0.05 | — | +0.02 | 4.5% | 81 | 4.5% | -0.99 | 4.60 | 3.35 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 4.6% | 82 | 4.6% | -1.00 | 5.60 | 4.90 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 4.8% | 83 | 4.8% | -1.00 | 6.62 | 5.55 | 7.70 | — |
| — | — | 0.05 | — | +0.00 | 5.2% | 85 | 5.2% | -1.00 | 8.60 | 7.30 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 10.55 | 9.25 | 11.85 | — |
| — | — | 0.12 | — | +0.00 | 5.9% | 89 | 5.9% | -1.00 | 12.50 | 10.90 | 14.10 | — |
| — | — | 0.15 | — | +0.00 | 6.5% | 91 | 6.5% | -1.00 | 14.47 | 12.40 | 16.55 | — |
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.