Spot 77.09
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 14.40 | 13.45 | +0.98 | 34.3% | 64 | 34.3% | -0.02 | — | — | 0.16 | — |
| — | 11.45 | 13.80 | 12.62 | — | — | 65 | 33.0% | -0.03 | — | — | 0.37 | — |
| — | 9.95 | 13.10 | 11.53 | — | — | 66 | — | — | — | — | 0.39 | — |
| — | 9.55 | 11.85 | 10.70 | — | — | 67 | — | — | 0.13 | 0.04 | 0.22 | — |
| — | 8.80 | 10.70 | 9.75 | +0.94 | 29.8% | 68 | — | — | 0.14 | 0.04 | 0.25 | — |
| — | 7.80 | 9.75 | 8.78 | — | — | 69 | — | — | 0.20 | 0.11 | 0.30 | — |
| — | 6.95 | 8.65 | 7.80 | — | — | 70 | — | — | 0.23 | 0.04 | 0.41 | — |
| — | 6.05 | 7.70 | 6.88 | — | — | 71 | 27.4% | -0.13 | 0.43 | 0.18 | 0.69 | — |
| — | 5.30 | 6.85 | 6.08 | +0.84 | 26.7% | 72 | 26.7% | -0.17 | 0.56 | 0.48 | 0.65 | — |
| — | 4.50 | 5.95 | 5.22 | +0.79 | 26.2% | 73 | 26.2% | -0.21 | 0.72 | 0.67 | 0.78 | — |
| — | 4.05 | 4.45 | 4.25 | +0.74 | 25.8% | 74 | 25.8% | -0.27 | 0.98 | 0.92 | 1.05 | — |
| — | 3.35 | 3.75 | 3.55 | +0.68 | 25.4% | 75 | 25.4% | -0.33 | 1.35 | 1.21 | 1.50 | — |
| — | 2.77 | 3.20 | 2.98 | +0.61 | 25.2% | 76 | 25.2% | -0.39 | 1.75 | 1.56 | 1.95 | — |
| — | 2.15 | 2.55 | 2.35 | +0.54 | 25.0% | 77 | 25.0% | -0.47 | 2.13 | 2.00 | 2.26 | — |
| — | 1.81 | 2.02 | 1.92 | +0.47 | 24.9% | 78 | 24.9% | -0.54 | 2.64 | 2.34 | 2.94 | — |
| — | 1.40 | 1.55 | 1.48 | +0.40 | 24.8% | 79 | 24.8% | -0.61 | 3.20 | 2.90 | 3.50 | — |
| — | 1.07 | 1.19 | 1.13 | +0.33 | 24.8% | 80 | 24.8% | -0.68 | 3.90 | 3.65 | 4.15 | — |
| — | 0.36 | 0.95 | 0.66 | +0.27 | 24.9% | 81 | 24.9% | -0.74 | 4.72 | 4.40 | 5.05 | — |
| — | 0.26 | 0.72 | 0.49 | +0.22 | 25.0% | 82 | 25.0% | -0.80 | 5.25 | 4.55 | 5.95 | — |
| — | 0.16 | 0.85 | 0.51 | +0.17 | 25.1% | 83 | 25.1% | -0.85 | 6.08 | 5.40 | 6.75 | — |
| — | 0.10 | 0.58 | 0.34 | +0.13 | 25.3% | 84 | 25.3% | -0.89 | 7.00 | 6.10 | 7.90 | — |
| — | 0.04 | 0.53 | 0.28 | +0.11 | 25.5% | 85 | 25.5% | -0.92 | 7.97 | 7.10 | 8.85 | — |
| — | 0.03 | 0.23 | 0.13 | +0.08 | 25.7% | 86 | 25.7% | -0.95 | 8.82 | 8.00 | 9.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.06 | 26.0% | 87 | 26.0% | -0.97 | 10.30 | 8.60 | 12.00 | — |
| — | — | 0.16 | — | +0.05 | 26.3% | 88 | 26.3% | -0.99 | 10.90 | 9.60 | 12.20 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 26.6% | 89 | 26.6% | -1.00 | 12.05 | 10.90 | 13.20 | — |
| — | — | 0.19 | — | +0.03 | 26.9% | 90 | 26.9% | -1.00 | 12.93 | 11.65 | 14.20 | — |
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.