Spot 77.90
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.65 | 17.20 | 14.93 | +1.00 | 20.0% | 63 | 20.0% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 11.65 | 14.40 | 13.03 | +0.99 | 18.5% | 65 | 18.5% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 8.60 | 11.50 | 10.05 | +0.98 | 16.6% | 68 | 16.6% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 7.80 | 9.10 | 8.45 | +0.95 | 15.6% | 70 | 15.6% | -0.09 | 0.28 | 0.27 | 0.28 | — |
| — | 6.25 | 6.45 | 6.35 | +0.88 | 14.9% | 72 | 14.9% | -0.15 | 0.48 | 0.47 | 0.49 | — |
| — | 4.45 | 6.85 | 5.65 | +0.84 | 14.6% | 73 | 14.6% | -0.19 | 0.64 | 0.63 | 0.65 | — |
| — | 4.65 | 4.75 | 4.70 | +0.78 | 14.3% | 74 | 14.3% | -0.24 | 0.84 | 0.83 | 0.85 | — |
| — | 3.95 | 4.00 | 3.98 | +0.72 | 14.2% | 75 | 14.2% | -0.30 | 1.10 | 1.09 | 1.12 | — |
| — | 3.25 | 3.35 | 3.30 | +0.66 | 14.0% | 76 | 14.0% | -0.37 | 1.44 | 1.42 | 1.45 | — |
| — | 2.66 | 2.70 | 2.68 | +0.58 | 13.9% | 77 | 13.9% | -0.44 | 1.84 | 1.82 | 1.86 | — |
| — | 2.13 | 2.16 | 2.15 | +0.51 | 13.8% | 78 | 13.8% | -0.51 | 2.32 | 2.30 | 2.34 | — |
| — | 1.68 | 1.71 | 1.70 | +0.44 | 13.7% | 79 | 13.7% | -0.59 | 2.88 | 2.85 | 2.90 | — |
| — | 1.30 | 1.33 | 1.31 | +0.37 | 13.6% | 80 | 13.6% | -0.66 | 3.50 | 3.45 | 3.55 | — |
| — | 0.99 | 1.02 | 1.00 | +0.30 | 13.6% | 81 | 13.6% | -0.72 | 4.20 | 4.15 | 4.25 | — |
| — | 0.75 | 0.77 | 0.76 | +0.25 | 13.7% | 82 | 13.7% | -0.78 | 4.90 | 4.70 | 5.10 | — |
| — | 0.57 | 0.59 | 0.58 | +0.20 | 13.8% | 83 | 13.8% | -0.82 | 5.55 | 4.60 | 6.50 | — |
| — | 0.43 | 0.45 | 0.44 | +0.16 | 14.0% | 84 | 14.0% | -0.86 | 6.67 | 6.55 | 6.80 | — |
| — | 0.25 | 0.26 | 0.26 | +0.10 | 14.5% | 86 | 14.5% | -0.92 | 8.50 | 8.05 | 8.95 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 15.1% | 88 | 15.1% | -0.95 | 10.40 | 9.15 | 11.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 16.2% | 91 | 16.2% | -0.97 | 13.35 | 12.10 | 14.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 17.2% | 93 | 17.2% | -0.98 | 15.38 | 14.20 | 16.55 | — |
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.