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 | |
| — | 11.85 | 13.85 | 12.85 | +0.98 | 17.5% | 65 | 17.5% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 8.10 | 10.60 | 9.35 | +0.91 | 15.8% | 69 | 15.8% | -0.11 | 0.47 | 0.46 | 0.49 | — |
| — | 7.50 | 9.50 | 8.50 | +0.88 | 15.5% | 70 | 15.5% | -0.14 | 0.59 | 0.58 | 0.61 | — |
| — | 6.35 | 8.95 | 7.65 | +0.85 | 15.2% | 71 | 15.2% | -0.17 | 0.73 | 0.72 | 0.75 | — |
| — | 5.50 | 7.95 | 6.72 | +0.81 | 14.9% | 72 | 14.9% | -0.20 | 0.91 | 0.89 | 0.92 | — |
| — | 5.90 | 6.05 | 5.97 | +0.77 | 14.7% | 73 | 14.7% | -0.24 | 1.12 | 1.11 | 1.14 | — |
| — | 5.20 | 5.30 | 5.25 | +0.73 | 14.4% | 74 | 14.4% | -0.28 | 1.38 | 1.36 | 1.40 | — |
| — | 4.50 | 4.60 | 4.55 | +0.68 | 14.3% | 75 | 14.3% | -0.33 | 1.69 | 1.67 | 1.71 | — |
| — | 3.85 | 3.95 | 3.90 | +0.63 | 14.1% | 76 | 14.1% | -0.38 | 2.04 | 2.02 | 2.07 | — |
| — | 3.30 | 3.40 | 3.35 | +0.58 | 14.0% | 77 | 14.0% | -0.44 | 2.46 | 2.44 | 2.48 | — |
| — | 2.79 | 2.84 | 2.81 | +0.52 | 13.9% | 78 | 13.9% | -0.50 | 2.94 | 2.91 | 2.96 | — |
| — | 2.32 | 2.37 | 2.35 | +0.46 | 13.8% | 79 | 13.8% | -0.55 | 3.48 | 3.45 | 3.50 | — |
| — | 1.92 | 1.96 | 1.94 | +0.41 | 13.8% | 80 | 13.8% | -0.61 | 4.05 | 4.00 | 4.10 | — |
| — | 1.57 | 1.61 | 1.59 | +0.36 | 13.8% | 81 | 13.8% | -0.66 | 4.70 | 4.65 | 4.75 | — |
| — | 1.28 | 1.32 | 1.30 | +0.31 | 13.8% | 82 | 13.8% | -0.71 | 5.45 | 5.40 | 5.50 | — |
| — | 1.04 | 1.07 | 1.05 | +0.26 | 13.9% | 83 | 13.9% | -0.76 | 5.97 | 5.45 | 6.50 | — |
| — | 0.85 | 0.88 | 0.86 | +0.22 | 14.0% | 84 | 14.0% | -0.80 | 7.28 | 6.30 | 8.25 | — |
| — | 0.57 | 0.59 | 0.58 | +0.16 | 14.3% | 86 | 14.3% | -0.86 | 8.65 | 8.30 | 9.00 | — |
| — | 0.39 | 0.41 | 0.40 | +0.12 | 14.7% | 88 | 14.7% | -0.91 | 10.65 | 9.45 | 11.85 | — |
| — | 0.23 | 0.25 | 0.24 | +0.07 | 15.4% | 91 | 15.4% | -0.95 | 13.40 | 11.60 | 15.20 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 16.0% | 93 | 16.0% | -0.97 | 15.10 | 14.25 | 15.95 | — |
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.