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 | |
| — | 13.45 | 17.75 | 15.60 | +0.99 | 20.3% | 62 | 20.3% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 12.05 | 15.35 | 13.70 | +0.97 | 19.2% | 64 | 19.2% | -0.05 | 0.18 | 0.17 | 0.19 | — |
| — | 9.45 | 12.00 | 10.72 | +0.93 | 17.8% | 67 | 17.8% | -0.09 | 0.34 | 0.33 | 0.35 | — |
| — | 7.65 | 10.10 | 8.88 | +0.89 | 17.0% | 69 | 17.0% | -0.13 | 0.53 | 0.51 | 0.54 | — |
| — | 6.40 | 8.00 | 7.20 | +0.83 | 16.3% | 71 | 16.3% | -0.19 | 0.81 | 0.79 | 0.82 | — |
| — | 5.10 | 7.60 | 6.35 | +0.79 | 16.0% | 72 | 16.0% | -0.22 | 0.99 | 0.98 | 1.01 | — |
| — | 5.45 | 5.55 | 5.50 | +0.75 | 15.7% | 73 | 15.7% | -0.26 | 1.23 | 1.21 | 1.24 | — |
| — | 4.75 | 4.85 | 4.80 | +0.71 | 15.4% | 74 | 15.4% | -0.31 | 1.50 | 1.48 | 1.51 | — |
| — | 4.05 | 4.15 | 4.10 | +0.66 | 15.1% | 75 | 15.1% | -0.36 | 1.82 | 1.80 | 1.84 | — |
| — | 3.45 | 3.55 | 3.50 | +0.60 | 14.9% | 76 | 14.9% | -0.42 | 2.19 | 2.17 | 2.22 | — |
| — | 2.90 | 2.95 | 2.92 | +0.55 | 14.7% | 77 | 14.7% | -0.47 | 2.63 | 2.61 | 2.66 | — |
| — | 2.40 | 2.44 | 2.42 | +0.49 | 14.6% | 78 | 14.6% | -0.53 | 3.15 | 3.10 | 3.20 | — |
| — | 1.97 | 2.01 | 1.99 | +0.43 | 14.5% | 79 | 14.5% | -0.59 | 3.70 | 3.65 | 3.75 | — |
| — | 1.59 | 1.63 | 1.61 | +0.37 | 14.4% | 80 | 14.4% | -0.65 | 4.35 | 4.30 | 4.40 | — |
| — | 1.28 | 1.32 | 1.30 | +0.32 | 14.4% | 81 | 14.4% | -0.70 | 5.05 | 5.00 | 5.10 | — |
| — | 1.03 | 1.06 | 1.04 | +0.27 | 14.4% | 82 | 14.4% | -0.75 | 5.80 | 5.75 | 5.85 | — |
| — | 0.82 | 0.85 | 0.83 | +0.23 | 14.4% | 83 | 14.4% | -0.80 | 6.58 | 6.15 | 7.00 | — |
| — | 0.53 | 0.55 | 0.54 | +0.16 | 14.6% | 85 | 14.6% | -0.87 | 8.10 | 7.55 | 8.65 | — |
| — | 0.34 | 0.36 | 0.35 | +0.11 | 15.0% | 87 | 15.0% | -0.91 | 10.07 | 8.80 | 11.35 | — |
| — | 0.19 | 0.21 | 0.20 | +0.06 | 15.8% | 90 | 15.8% | -0.95 | 12.82 | 11.30 | 14.35 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 16.4% | 92 | 16.4% | -0.97 | 14.72 | 13.30 | 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.