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 | 13.75 | 12.75 | +0.99 | 44.9% | 65 | 44.9% | -0.01 | — | — | 1.00 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | 6.70 | 8.10 | 7.40 | +0.95 | 38.3% | 70 | 38.3% | -0.05 | 0.20 | 0.03 | 0.36 | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | 5.00 | 6.90 | 5.95 | +0.89 | 36.4% | 72 | 36.4% | -0.11 | 0.23 | 0.20 | 0.26 | — |
| — | 3.90 | 5.95 | 4.92 | +0.84 | 35.6% | 73 | 35.6% | -0.16 | 0.32 | 0.23 | 0.40 | — |
| — | 3.40 | 4.30 | 3.85 | +0.78 | 34.9% | 74 | 34.9% | -0.22 | 0.55 | 0.38 | 0.72 | — |
| — | 2.72 | 3.45 | 3.08 | +0.70 | 34.4% | 75 | 34.4% | -0.30 | 0.71 | 0.59 | 0.83 | — |
| — | 2.15 | 2.59 | 2.37 | +0.62 | 33.9% | 76 | 33.9% | -0.39 | 1.01 | 0.90 | 1.13 | — |
| — | 1.51 | 1.90 | 1.71 | +0.52 | 33.5% | 77 | 33.5% | -0.48 | 1.40 | 1.20 | 1.59 | — |
| — | 1.20 | 1.42 | 1.31 | +0.42 | 33.2% | 78 | 33.2% | -0.58 | 2.02 | 1.77 | 2.26 | — |
| — | 0.82 | 1.06 | 0.94 | +0.33 | 33.0% | 79 | 33.0% | -0.68 | 2.58 | 2.33 | 2.82 | — |
| — | 0.54 | 0.70 | 0.62 | +0.24 | 32.9% | 80 | 32.9% | -0.76 | 3.33 | 3.10 | 3.55 | — |
| — | 0.31 | 0.51 | 0.41 | +0.17 | 32.8% | 81 | 32.8% | -0.83 | 3.81 | 2.97 | 4.65 | — |
| — | 0.13 | 0.40 | 0.27 | +0.12 | 32.9% | 82 | 32.9% | -0.89 | 4.95 | 4.55 | 5.35 | — |
| — | 0.14 | 0.27 | 0.20 | +0.08 | 33.0% | 83 | 33.0% | -0.93 | 5.45 | 4.70 | 6.20 | — |
| — | 0.04 | 0.27 | 0.15 | +0.05 | 33.1% | 84 | 33.1% | -0.96 | 6.65 | 5.85 | 7.45 | — |
| 312 | 0.02 | 0.14 | 0.08 | — | — | 85 | 33.3% | -0.98 | 7.72 | 7.10 | 8.35 | 25 |
| — | — | 0.12 | — | +0.02 | 33.6% | 86 | 33.6% | -0.99 | 8.78 | 7.60 | 9.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.9% | 87 | 33.9% | -1.00 | 9.78 | 8.65 | 10.90 | — |
| — | — | 0.10 | — | +0.01 | 34.3% | 88 | 34.3% | -1.00 | 10.65 | 10.15 | 11.15 | — |
| — | — | 2.14 | — | +0.00 | 34.7% | 89 | 34.7% | -1.00 | 11.38 | 10.45 | 12.30 | — |
| — | — | 2.13 | — | +0.00 | 35.1% | 90 | 35.1% | -1.00 | 12.55 | 11.40 | 13.70 | — |
| — | — | 2.13 | — | +0.00 | 35.6% | 91 | 35.6% | -1.00 | 13.70 | 12.45 | 14.95 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 92 | 36.0% | -1.00 | 14.72 | 13.45 | 16.00 | — |
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.