Spot 77.12
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.75 | 13.65 | 12.70 | +1.00 | 52.8% | 65 | 52.8% | -0.00 | — | — | 2.13 | — |
| — | 6.90 | 8.60 | 7.75 | +1.00 | 43.4% | 70 | 43.4% | -0.00 | — | — | 0.04 | — |
| — | 4.95 | 6.50 | 5.72 | +0.99 | 41.4% | 72 | 41.4% | -0.01 | — | — | 0.09 | — |
| — | 4.00 | 4.70 | 4.35 | +0.96 | 40.9% | 73 | 40.9% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 3.00 | 3.75 | 3.38 | +0.91 | 40.7% | 74 | 40.7% | -0.09 | 0.10 | 0.04 | 0.17 | — |
| — | 2.25 | 2.39 | 2.32 | +0.82 | 40.6% | 75 | — | — | 0.26 | 0.22 | 0.29 | — |
| — | 1.46 | 1.91 | 1.69 | — | — | 76 | 40.4% | -0.32 | 0.42 | 0.33 | 0.51 | — |
| — | 0.94 | 1.07 | 1.00 | +0.51 | 40.5% | 77 | 40.5% | -0.49 | 0.87 | 0.82 | 0.92 | — |
| — | 0.51 | 0.62 | 0.56 | +0.34 | 41.0% | 78 | 41.0% | -0.66 | 1.44 | 1.31 | 1.56 | — |
| — | 0.25 | 0.29 | 0.27 | +0.21 | 41.8% | 79 | 41.8% | -0.79 | 2.07 | 1.77 | 2.37 | — |
| — | 0.05 | 0.24 | 0.14 | +0.12 | 43.2% | 80 | 43.2% | -0.88 | 3.02 | 2.63 | 3.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 45.1% | 81 | 45.1% | -0.93 | 3.95 | 3.15 | 4.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 47.6% | 82 | 47.6% | -0.96 | 4.78 | 4.15 | 5.40 | — |
| — | — | 0.03 | — | +0.02 | 50.6% | 83 | 50.6% | -0.98 | 5.80 | 5.30 | 6.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 54.3% | 84 | 54.3% | -0.99 | 6.75 | 6.05 | 7.45 | — |
| — | — | 0.02 | — | +0.01 | 58.0% | 85 | 58.0% | -0.99 | 7.83 | 7.05 | 8.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 61.6% | 86 | 61.6% | -0.99 | 8.60 | 7.75 | 9.45 | — |
| — | — | 0.01 | — | +0.01 | 64.7% | 87 | 64.7% | -1.00 | 9.82 | 9.50 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 67.6% | 88 | 67.6% | -1.00 | 10.78 | 9.95 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 70.3% | 89 | 70.3% | -1.00 | 11.72 | 10.45 | 13.00 | — |
| — | — | 0.05 | — | +0.00 | 73.1% | 90 | 73.1% | -1.00 | 12.70 | 11.45 | 13.95 | — |
| — | — | 0.05 | — | +0.00 | 75.9% | 91 | 75.9% | -1.00 | 13.75 | 12.45 | 15.05 | — |
| — | — | 0.01 | — | +0.00 | 78.6% | 92 | 78.6% | -1.00 | 14.75 | 13.45 | 16.05 | — |
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.