Spot 77.10
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.00 | 17.20 | 15.10 | +0.99 | 21.1% | 62 | 21.1% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 11.35 | 15.45 | 13.40 | +0.99 | 19.7% | 64 | 19.7% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 8.90 | 11.60 | 10.25 | +0.96 | 18.0% | 67 | 18.0% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 7.20 | 9.65 | 8.43 | +0.93 | 17.0% | 69 | 17.0% | -0.10 | 0.34 | 0.32 | 0.35 | — |
| — | 6.35 | 7.45 | 6.90 | +0.87 | 16.2% | 71 | 16.2% | -0.16 | 0.56 | 0.55 | 0.57 | — |
| — | 5.50 | 6.25 | 5.88 | +0.82 | 15.9% | 72 | 15.9% | -0.20 | 0.72 | 0.71 | 0.74 | — |
| — | 5.00 | 5.10 | 5.05 | +0.78 | 15.6% | 73 | 15.6% | -0.24 | 0.93 | 0.91 | 0.94 | — |
| — | 4.25 | 4.35 | 4.30 | +0.72 | 15.3% | 74 | 15.3% | -0.30 | 1.19 | 1.17 | 1.20 | — |
| — | 3.55 | 3.65 | 3.60 | +0.66 | 15.1% | 75 | 15.1% | -0.36 | 1.50 | 1.48 | 1.52 | — |
| — | 2.96 | 3.00 | 2.98 | +0.59 | 14.9% | 76 | 14.9% | -0.43 | 1.88 | 1.86 | 1.90 | — |
| — | 2.40 | 2.44 | 2.42 | +0.52 | 14.7% | 77 | 14.7% | -0.50 | 2.33 | 2.31 | 2.35 | — |
| — | 1.91 | 1.95 | 1.93 | +0.45 | 14.5% | 78 | 14.5% | -0.57 | 2.86 | 2.83 | 2.89 | — |
| — | 1.50 | 1.53 | 1.51 | +0.39 | 14.4% | 79 | 14.4% | -0.63 | 3.45 | 3.40 | 3.50 | — |
| — | 1.16 | 1.19 | 1.18 | +0.32 | 14.4% | 80 | 14.4% | -0.70 | 4.12 | 4.10 | 4.15 | — |
| — | 0.88 | 0.91 | 0.90 | +0.27 | 14.3% | 81 | 14.3% | -0.75 | 4.85 | 4.50 | 5.20 | — |
| — | 0.67 | 0.70 | 0.69 | +0.22 | 14.4% | 82 | 14.4% | -0.80 | 5.42 | 4.85 | 6.00 | — |
| — | 0.51 | 0.53 | 0.52 | +0.18 | 14.5% | 83 | 14.5% | -0.84 | 6.15 | 5.70 | 6.60 | — |
| — | 0.30 | 0.32 | 0.31 | +0.11 | 14.8% | 85 | 14.8% | -0.91 | 8.10 | 7.70 | 8.50 | — |
| — | 0.18 | 0.20 | 0.19 | +0.07 | 15.4% | 87 | 15.4% | -0.94 | 10.30 | 9.15 | 11.45 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 16.6% | 90 | 16.6% | -0.97 | 13.43 | 12.55 | 14.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 17.5% | 92 | 17.5% | -0.98 | 15.15 | 14.80 | 15.50 | — |
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.