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 | |
| — | 12.30 | 14.25 | 13.28 | +0.92 | 46.0% | 65 | 46.0% | -0.08 | 0.38 | 0.15 | 0.60 | — |
| — | — | — | — | — | — | 66 | — | — | — | — | — | — |
| — | — | — | — | — | — | 67 | — | — | — | — | — | — |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | 8.05 | 9.90 | 8.97 | +0.81 | 42.9% | 70 | 42.9% | -0.19 | 0.99 | 0.87 | 1.11 | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | 6.60 | 7.50 | 7.05 | +0.75 | 42.0% | 72 | 42.0% | -0.26 | 1.47 | 1.37 | 1.57 | — |
| — | 5.75 | 6.90 | 6.33 | +0.71 | 41.6% | 73 | 41.6% | -0.29 | 1.70 | 1.50 | 1.89 | — |
| — | 5.20 | 6.90 | 6.05 | +0.67 | 41.3% | 74 | 41.3% | -0.34 | 2.22 | 2.01 | 2.43 | — |
| — | 4.65 | 5.25 | 4.95 | +0.63 | 41.0% | 75 | 41.0% | -0.37 | 2.49 | 2.28 | 2.70 | — |
| — | 4.05 | 4.60 | 4.33 | +0.58 | 40.8% | 76 | 40.8% | -0.42 | 3.02 | 2.78 | 3.25 | — |
| — | 3.60 | 4.00 | 3.80 | +0.54 | 40.6% | 77 | 40.6% | -0.46 | 3.48 | 3.20 | 3.75 | — |
| — | 3.05 | 3.80 | 3.42 | +0.50 | 40.4% | 78 | 40.4% | -0.51 | 3.90 | 3.70 | 4.10 | — |
| — | 2.65 | 3.10 | 2.88 | +0.45 | 40.3% | 79 | 40.3% | -0.56 | 4.42 | 4.20 | 4.65 | — |
| — | 2.24 | 2.60 | 2.42 | +0.41 | 40.2% | 80 | 40.2% | -0.60 | 5.03 | 4.80 | 5.25 | — |
| — | 1.92 | 2.23 | 2.08 | +0.37 | 40.1% | 81 | 40.1% | -0.64 | 5.53 | 4.95 | 6.10 | — |
| — | 1.59 | 2.00 | 1.79 | +0.33 | 40.1% | 82 | 40.1% | -0.68 | 6.42 | 6.00 | 6.85 | — |
| — | 1.43 | 1.63 | 1.53 | +0.29 | 40.1% | 83 | 40.1% | -0.72 | 6.55 | 5.65 | 7.45 | — |
| — | 1.16 | 1.37 | 1.26 | +0.26 | 40.1% | 84 | 40.1% | -0.75 | 7.62 | 6.85 | 8.40 | — |
| — | 0.98 | 1.15 | 1.06 | +0.22 | 40.1% | 85 | 40.1% | -0.79 | 8.20 | 7.30 | 9.10 | — |
| — | 0.78 | 0.99 | 0.89 | +0.19 | 40.1% | 86 | 40.1% | -0.82 | 9.00 | 8.05 | 9.95 | — |
| — | 0.68 | 0.88 | 0.78 | +0.17 | 40.2% | 87 | 40.2% | -0.84 | 9.88 | 8.90 | 10.85 | — |
| — | 0.54 | 1.07 | 0.81 | +0.15 | 40.2% | 88 | 40.2% | -0.87 | 10.78 | 9.80 | 11.75 | — |
| — | 0.39 | 1.11 | 0.75 | +0.12 | 40.2% | 89 | 40.2% | -0.89 | 11.93 | 11.05 | 12.80 | — |
| — | 0.39 | 0.80 | 0.59 | +0.11 | 40.3% | 90 | 40.3% | -0.91 | 12.65 | 11.75 | 13.55 | — |
| — | 0.30 | 1.11 | 0.70 | +0.09 | 40.4% | 91 | 40.4% | -0.93 | 13.75 | 12.60 | 14.90 | — |
| — | 0.26 | 0.80 | 0.53 | +0.08 | 40.4% | 92 | 40.4% | -0.94 | 14.60 | 13.50 | 15.70 | — |
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.