Spot 77.35
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.80 | 14.80 | 13.80 | — | — | 64 | — | — | — | — | 0.95 | — |
| — | 10.60 | 13.90 | 12.25 | +0.97 | 38.8% | 65 | — | — | — | — | 0.95 | — |
| — | 9.85 | 12.70 | 11.28 | — | — | 66 | — | — | — | — | 0.50 | — |
| — | 8.85 | 11.60 | 10.22 | — | — | 67 | — | — | — | — | 0.40 | — |
| 0 | 8.50 | 10.80 | 9.65 | +0.93 | 34.4% | 68 | 34.4% | -0.07 | 0.49 | 0.02 | 0.96 | — |
| — | 7.85 | 9.65 | 8.75 | +0.92 | 33.0% | 69 | 33.0% | -0.08 | 0.55 | 0.07 | 1.02 | — |
| — | 6.55 | 8.70 | 7.62 | +0.89 | 31.7% | 70 | 31.7% | -0.11 | 0.52 | 0.17 | 0.86 | — |
| — | 6.20 | 8.00 | 7.10 | +0.87 | 30.4% | 71 | 30.4% | -0.13 | 0.56 | 0.18 | 0.93 | — |
| — | 4.80 | 6.80 | 5.80 | +0.83 | 29.2% | 72 | 29.2% | -0.16 | 0.60 | 0.21 | 1.00 | — |
| — | 3.95 | 5.95 | 4.95 | +0.79 | 28.2% | 73 | 28.2% | -0.21 | 0.58 | 0.44 | 0.73 | — |
| — | 3.90 | 4.80 | 4.35 | +0.74 | 27.2% | 74 | 27.2% | -0.25 | 0.89 | 0.72 | 1.05 | — |
| — | 3.05 | 4.10 | 3.58 | +0.68 | 26.4% | 75 | 26.4% | -0.31 | 1.13 | 1.02 | 1.24 | — |
| — | 2.79 | 3.35 | 3.07 | +0.62 | 25.7% | 76 | 25.7% | -0.39 | 1.56 | 1.38 | 1.74 | — |
| — | 2.26 | 2.70 | 2.48 | +0.55 | 25.2% | 77 | 25.2% | -0.46 | 1.97 | 1.79 | 2.14 | — |
| — | 1.91 | 2.34 | 2.12 | +0.48 | 24.8% | 78 | 24.8% | -0.53 | 2.46 | 2.28 | 2.63 | — |
| — | 1.39 | 1.82 | 1.60 | +0.41 | 24.5% | 79 | 24.5% | -0.60 | 2.96 | 2.78 | 3.15 | — |
| — | 1.13 | 1.29 | 1.21 | +0.34 | 24.3% | 80 | 24.3% | -0.67 | 3.60 | 3.35 | 3.85 | — |
| — | 0.84 | 0.96 | 0.90 | +0.28 | 24.2% | 81 | 24.2% | -0.73 | 4.33 | 3.95 | 4.70 | — |
| — | 0.62 | 0.73 | 0.68 | +0.22 | 24.2% | 82 | 24.2% | -0.80 | 5.45 | 4.60 | 6.30 | — |
| — | 0.41 | 0.74 | 0.57 | +0.17 | 24.3% | 83 | 24.3% | -0.85 | 6.10 | 5.05 | 7.15 | — |
| — | 0.29 | 0.42 | 0.35 | +0.13 | 24.4% | 84 | 24.4% | -0.89 | 7.12 | 6.25 | 8.00 | — |
| — | 0.12 | 0.45 | 0.28 | +0.10 | 24.6% | 85 | 24.6% | -0.92 | 7.67 | 6.40 | 8.95 | — |
| — | 0.07 | 1.13 | 0.60 | +0.08 | 24.9% | 86 | 24.9% | -0.95 | 8.78 | 7.65 | 9.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.06 | 25.2% | 87 | 25.2% | -0.97 | 9.60 | 8.30 | 10.90 | — |
| — | — | 0.95 | — | +0.05 | 25.6% | 88 | 25.6% | -0.99 | 10.32 | 8.75 | 11.90 | — |
| — | — | 0.95 | — | +0.03 | 26.1% | 89 | 26.1% | -1.00 | 12.03 | 10.30 | 13.75 | — |
| — | — | 1.15 | — | +0.03 | 26.6% | 90 | 26.6% | -1.00 | 13.03 | 11.40 | 14.65 | — |
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.