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 | |
| — | 10.80 | 13.60 | 12.20 | +0.99 | 17.0% | 65 | 17.0% | -0.07 | — | — | 0.68 | — |
| — | 9.45 | 10.95 | 10.20 | +0.98 | 15.0% | 67 | 15.0% | -0.08 | — | — | 0.80 | — |
| — | 7.00 | 9.50 | 8.25 | +0.97 | 13.1% | 69 | — | — | — | — | 0.90 | — |
| — | 6.50 | 8.00 | 7.25 | — | — | 70 | — | — | 0.48 | 0.24 | 0.73 | — |
| 0 | 5.50 | 7.00 | 6.25 | +0.94 | 11.4% | 71 | 11.4% | -0.15 | 0.51 | 0.13 | 0.89 | 3 |
| — | 4.60 | 6.00 | 5.30 | +0.92 | 10.5% | 72 | 10.5% | -0.19 | 0.59 | 0.15 | 1.03 | — |
| — | 3.65 | 5.00 | 4.33 | +0.88 | 9.7% | 73 | 9.7% | -0.23 | 0.75 | 0.46 | 1.04 | — |
| — | 2.94 | 3.95 | 3.44 | +0.83 | 8.9% | 74 | 8.9% | -0.28 | 0.82 | 0.46 | 1.18 | — |
| — | 2.08 | 3.00 | 2.54 | +0.76 | 8.1% | 75 | 8.1% | -0.35 | 1.39 | 0.80 | 1.97 | — |
| — | 1.30 | 2.25 | 1.77 | +0.66 | 7.2% | 76 | 7.2% | -0.44 | 1.23 | 0.91 | 1.54 | — |
| — | 0.61 | 1.56 | 1.08 | +0.52 | 6.4% | 77 | 6.4% | -0.56 | 1.59 | 1.32 | 1.86 | — |
| — | 0.08 | 0.88 | 0.48 | +0.36 | 5.7% | 78 | 5.7% | -0.71 | 2.13 | 1.49 | 2.78 | — |
| — | — | 0.32 | — | +0.21 | 5.1% | 79 | 5.1% | -0.85 | 3.06 | 2.36 | 3.75 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 4.7% | 80 | 4.7% | -0.95 | 3.85 | 2.90 | 4.80 | — |
| — | — | 0.30 | — | +0.03 | 4.4% | 81 | 4.4% | -0.99 | 4.83 | 3.55 | 6.10 | — |
| — | — | 0.03 | — | +0.01 | 4.4% | 82 | 4.4% | -1.00 | 5.83 | 4.50 | 7.15 | — |
| — | — | 0.29 | — | +0.00 | 4.4% | 83 | 4.4% | -1.00 | 6.83 | 6.00 | 7.65 | — |
| — | — | 1.00 | — | +0.00 | 4.7% | 85 | 4.7% | -1.00 | 8.75 | 7.45 | 10.05 | — |
| — | — | 4.90 | — | +0.00 | 5.0% | 87 | 5.0% | -1.00 | 10.72 | 9.70 | 11.75 | — |
| — | — | 4.90 | — | +0.00 | 5.6% | 90 | 5.6% | -1.00 | 13.60 | 12.20 | 15.00 | — |
| — | — | 0.48 | — | +0.00 | 6.2% | 92 | 6.2% | -1.00 | 15.55 | 14.15 | 16.95 | — |
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.