Spot 77.10
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 17.10 | 15.05 | +0.99 | 21.7% | 62 | 21.7% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 11.90 | 15.00 | 13.45 | +0.98 | 20.4% | 64 | 20.4% | -0.04 | 0.12 | 0.12 | 0.13 | — |
| — | 9.15 | 11.70 | 10.43 | +0.95 | 18.8% | 67 | 18.8% | -0.07 | 0.25 | 0.24 | 0.26 | — |
| — | 7.45 | 9.60 | 8.53 | +0.91 | 17.8% | 69 | 17.8% | -0.11 | 0.40 | 0.39 | 0.41 | — |
| — | 5.55 | 8.05 | 6.80 | +0.85 | 17.1% | 71 | 17.1% | -0.17 | 0.65 | 0.64 | 0.66 | — |
| — | 5.85 | 6.10 | 5.97 | +0.81 | 16.8% | 72 | 16.8% | -0.21 | 0.83 | 0.82 | 0.85 | — |
| — | 5.15 | 5.25 | 5.20 | +0.76 | 16.5% | 73 | 16.5% | -0.26 | 1.05 | 1.04 | 1.07 | — |
| — | 4.40 | 4.50 | 4.45 | +0.71 | 16.2% | 74 | 16.2% | -0.31 | 1.32 | 1.31 | 1.34 | — |
| — | 3.70 | 3.80 | 3.75 | +0.65 | 16.1% | 75 | 16.1% | -0.37 | 1.66 | 1.64 | 1.67 | — |
| — | 3.10 | 3.15 | 3.12 | +0.59 | 15.8% | 76 | 15.8% | -0.43 | 2.04 | 2.02 | 2.06 | — |
| — | 2.56 | 2.60 | 2.58 | +0.53 | 15.6% | 77 | 15.6% | -0.49 | 2.50 | 2.48 | 2.52 | — |
| — | 2.07 | 2.11 | 2.09 | +0.46 | 15.4% | 78 | 15.4% | -0.56 | 3.02 | 3.00 | 3.05 | — |
| — | 1.65 | 1.68 | 1.67 | +0.40 | 15.2% | 79 | 15.2% | -0.62 | 3.60 | 3.55 | 3.65 | — |
| — | 1.30 | 1.33 | 1.31 | +0.34 | 15.1% | 80 | 15.1% | -0.68 | 4.25 | 4.20 | 4.30 | — |
| — | 1.01 | 1.04 | 1.02 | +0.28 | 15.0% | 81 | 15.0% | -0.74 | 4.97 | 4.95 | 5.00 | — |
| — | 0.78 | 0.81 | 0.80 | +0.23 | 15.0% | 82 | 15.0% | -0.79 | 5.62 | 5.40 | 5.85 | — |
| — | 0.60 | 0.62 | 0.61 | +0.19 | 15.0% | 83 | 15.0% | -0.83 | 6.60 | 6.50 | 6.70 | — |
| — | 0.36 | 0.38 | 0.37 | +0.12 | 15.3% | 85 | 15.3% | -0.89 | 8.43 | 8.20 | 8.65 | — |
| — | 0.22 | 0.23 | 0.23 | +0.08 | 15.9% | 87 | 15.9% | -0.93 | 10.25 | 10.05 | 10.45 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 17.0% | 90 | 17.0% | -0.96 | 13.07 | 12.95 | 13.20 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 18.0% | 92 | 18.0% | -0.97 | 15.12 | 14.80 | 15.45 | — |
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.