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 | |
| — | 13.30 | 17.45 | 15.38 | +0.98 | 20.7% | 62 | 20.7% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 11.35 | 15.30 | 13.32 | +0.97 | 19.6% | 64 | 19.6% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 9.40 | 11.80 | 10.60 | +0.93 | 18.2% | 67 | 18.2% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 7.45 | 10.00 | 8.72 | +0.88 | 17.4% | 69 | 17.4% | -0.14 | 0.59 | 0.58 | 0.61 | — |
| — | 6.50 | 7.55 | 7.03 | +0.82 | 16.8% | 71 | 16.8% | -0.20 | 0.91 | 0.89 | 0.92 | — |
| — | 6.20 | 6.30 | 6.25 | +0.78 | 16.5% | 72 | 16.5% | -0.24 | 1.10 | 1.09 | 1.12 | — |
| — | 5.45 | 5.55 | 5.50 | +0.74 | 16.2% | 73 | 16.2% | -0.28 | 1.35 | 1.34 | 1.37 | — |
| — | 4.75 | 4.85 | 4.80 | +0.69 | 16.0% | 74 | 16.0% | -0.32 | 1.65 | 1.63 | 1.66 | — |
| — | 4.10 | 4.20 | 4.15 | +0.64 | 15.8% | 75 | 15.8% | -0.38 | 1.98 | 1.96 | 2.00 | — |
| — | 3.50 | 3.55 | 3.52 | +0.59 | 15.6% | 76 | 15.6% | -0.43 | 2.38 | 2.36 | 2.40 | — |
| — | 2.94 | 3.00 | 2.97 | +0.53 | 15.4% | 77 | 15.4% | -0.49 | 2.83 | 2.81 | 2.85 | — |
| — | 2.47 | 2.51 | 2.49 | +0.48 | 15.3% | 78 | 15.3% | -0.54 | 3.35 | 3.30 | 3.40 | — |
| — | 2.04 | 2.07 | 2.06 | +0.42 | 15.2% | 79 | 15.2% | -0.60 | 3.90 | 3.85 | 3.95 | — |
| — | 1.67 | 1.70 | 1.69 | +0.37 | 15.1% | 80 | 15.1% | -0.65 | 4.55 | 4.50 | 4.60 | — |
| — | 1.35 | 1.37 | 1.36 | +0.32 | 15.1% | 81 | 15.1% | -0.70 | 5.25 | 5.20 | 5.30 | — |
| — | 1.09 | 1.12 | 1.10 | +0.27 | 15.1% | 82 | 15.1% | -0.75 | 5.95 | 5.15 | 6.75 | — |
| — | 0.88 | 0.91 | 0.90 | +0.23 | 15.2% | 83 | 15.2% | -0.79 | 6.78 | 6.50 | 7.05 | — |
| — | 0.57 | 0.60 | 0.58 | +0.16 | 15.4% | 85 | 15.4% | -0.86 | 8.35 | 7.95 | 8.75 | — |
| — | 0.38 | 0.40 | 0.39 | +0.12 | 15.7% | 87 | 15.7% | -0.91 | 10.32 | 9.05 | 11.60 | — |
| — | 0.21 | 0.23 | 0.22 | +0.07 | 16.4% | 90 | 16.4% | -0.95 | 13.35 | 12.95 | 13.75 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 17.0% | 92 | 17.0% | -0.96 | 15.07 | 13.00 | 17.15 | — |
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.