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 | |
| — | 15.10 | 19.20 | 17.15 | +0.99 | 20.9% | 60 | 20.9% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 11.15 | 13.40 | 12.28 | +0.95 | 18.3% | 65 | 18.3% | -0.07 | 0.31 | 0.30 | 0.32 | — |
| — | 7.50 | 10.05 | 8.78 | +0.87 | 16.7% | 69 | 16.7% | -0.15 | 0.69 | 0.67 | 0.70 | — |
| — | 7.50 | 8.75 | 8.12 | +0.84 | 16.4% | 70 | 16.4% | -0.18 | 0.82 | 0.81 | 0.84 | — |
| — | 6.75 | 8.05 | 7.40 | +0.80 | 16.1% | 71 | 16.1% | -0.21 | 1.00 | 0.99 | 1.02 | — |
| — | 6.25 | 6.40 | 6.33 | +0.77 | 15.8% | 72 | 15.8% | -0.24 | 1.22 | 1.20 | 1.24 | — |
| — | 5.50 | 5.65 | 5.58 | +0.73 | 15.6% | 73 | 15.6% | -0.28 | 1.47 | 1.45 | 1.49 | — |
| — | 4.85 | 4.90 | 4.88 | +0.68 | 15.3% | 74 | — | — | 1.76 | 1.75 | 1.78 | 1,573 |
| — | 4.20 | 4.25 | 4.22 | +0.64 | 15.1% | 75 | 15.1% | -0.38 | 2.12 | 2.09 | 2.14 | — |
| — | 3.60 | 3.65 | 3.62 | +0.58 | 14.9% | 76 | 14.9% | -0.43 | 2.51 | 2.49 | 2.53 | — |
| — | 3.05 | 3.15 | 3.10 | +0.53 | 14.8% | 77 | 14.8% | -0.48 | 2.96 | 2.94 | 2.99 | — |
| — | 2.57 | 2.62 | 2.60 | +0.48 | 14.7% | 78 | 14.7% | -0.54 | 3.48 | 3.45 | 3.50 | — |
| — | 2.14 | 2.19 | 2.17 | +0.43 | 14.6% | 79 | 14.6% | -0.59 | 4.05 | 4.00 | 4.10 | — |
| — | 1.77 | 1.81 | 1.79 | +0.38 | 14.5% | 80 | 14.5% | -0.64 | 4.65 | 4.60 | 4.70 | — |
| — | 1.45 | 1.49 | 1.47 | +0.33 | 14.5% | 81 | 14.5% | -0.69 | 5.35 | 5.30 | 5.40 | — |
| — | 1.19 | 1.23 | 1.21 | +0.28 | 14.5% | 82 | 14.5% | -0.74 | 6.10 | 6.05 | 6.15 | — |
| — | 0.98 | 1.01 | 0.99 | +0.24 | 14.5% | 83 | 14.5% | -0.78 | 6.65 | 6.25 | 7.05 | — |
| — | 0.66 | 0.69 | 0.68 | +0.17 | 14.8% | 85 | 14.8% | -0.85 | 8.57 | 7.85 | 9.30 | — |
| — | 0.45 | 0.48 | 0.47 | +0.13 | 15.1% | 87 | 15.1% | -0.90 | 10.68 | 10.00 | 11.35 | — |
| — | 0.27 | 0.29 | 0.28 | +0.08 | 15.8% | 90 | 15.8% | -0.94 | 13.12 | 12.10 | 14.15 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 16.4% | 92 | 16.4% | -0.96 | 15.03 | 14.25 | 15.80 | — |
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.