Spot 77.30
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 17.80 | 15.40 | +0.99 | 21.3% | 62 | 21.3% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 11.20 | 15.80 | 13.50 | +0.99 | 20.0% | 64 | 20.0% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 8.85 | 12.20 | 10.53 | +0.96 | 18.3% | 67 | 18.3% | -0.06 | 0.21 | 0.20 | 0.22 | — |
| — | 7.45 | 10.00 | 8.72 | +0.93 | 17.3% | 69 | 17.3% | -0.10 | 0.34 | 0.33 | 0.35 | — |
| — | 5.75 | 8.05 | 6.90 | +0.87 | 16.4% | 71 | 16.4% | -0.16 | 0.56 | 0.55 | 0.58 | — |
| — | 5.20 | 7.20 | 6.20 | +0.83 | 16.0% | 72 | 16.0% | -0.19 | 0.72 | 0.71 | 0.74 | — |
| — | 5.15 | 5.25 | 5.20 | +0.78 | 15.7% | 73 | 15.7% | -0.24 | 0.93 | 0.91 | 0.94 | — |
| — | 4.40 | 4.50 | 4.45 | +0.73 | 15.5% | 74 | 15.5% | -0.29 | 1.18 | 1.16 | 1.19 | — |
| — | 3.70 | 3.80 | 3.75 | +0.67 | 15.2% | 75 | 15.2% | -0.35 | 1.49 | 1.47 | 1.50 | — |
| — | 3.05 | 3.15 | 3.10 | +0.61 | 15.0% | 76 | 15.0% | -0.41 | 1.85 | 1.83 | 1.87 | — |
| — | 2.51 | 2.55 | 2.53 | +0.54 | 14.8% | 77 | 14.8% | -0.48 | 2.29 | 2.27 | 2.31 | — |
| — | 2.02 | 2.05 | 2.04 | +0.47 | 14.6% | 78 | 14.6% | -0.55 | 2.79 | 2.76 | 2.81 | — |
| — | 1.59 | 1.62 | 1.60 | +0.40 | 14.4% | 79 | 14.4% | -0.62 | 3.38 | 3.35 | 3.40 | — |
| — | 1.23 | 1.26 | 1.25 | +0.34 | 14.3% | 80 | 14.3% | -0.68 | 4.05 | 4.00 | 4.10 | — |
| — | 0.95 | 0.97 | 0.96 | +0.28 | 14.2% | 81 | 14.2% | -0.74 | 4.75 | 4.70 | 4.80 | — |
| — | 0.72 | 0.75 | 0.73 | +0.23 | 14.2% | 82 | 14.2% | -0.79 | 5.83 | 5.35 | 6.30 | — |
| — | 0.55 | 0.57 | 0.56 | +0.18 | 14.3% | 83 | 14.3% | -0.84 | 6.38 | 6.15 | 6.60 | — |
| — | 0.33 | 0.34 | 0.34 | +0.12 | 14.7% | 85 | 14.7% | -0.90 | 8.05 | 7.70 | 8.40 | — |
| — | 0.20 | 0.21 | 0.20 | +0.08 | 15.3% | 87 | 15.3% | -0.94 | 10.10 | 9.25 | 10.95 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 16.5% | 90 | 16.5% | -0.97 | 12.82 | 12.40 | 13.25 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 17.5% | 92 | 17.5% | -0.98 | 15.35 | 14.55 | 16.15 | — |
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.