Spot 77.27
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.70 | 13.30 | 12.00 | +1.00 | 19.2% | 65 | 19.2% | -0.00 | — | — | 0.10 | — |
| — | 7.30 | 8.80 | 8.05 | +1.00 | 16.1% | 69 | 16.1% | -0.01 | — | — | 0.17 | — |
| — | 6.30 | 8.35 | 7.33 | +1.00 | 15.0% | 70 | 15.0% | -0.01 | — | — | 0.61 | — |
| — | 5.30 | 7.35 | 6.33 | +0.99 | 13.9% | 71 | 13.9% | -0.02 | — | — | 0.62 | — |
| — | 4.80 | 6.30 | 5.55 | +0.99 | 13.4% | 71.5 | 13.4% | -0.03 | — | — | 0.56 | — |
| — | 4.35 | 6.50 | 5.42 | +0.99 | 12.8% | 72 | 12.8% | -0.03 | — | — | 0.55 | — |
| — | 3.55 | 6.20 | 4.88 | +0.98 | 12.2% | 72.5 | 12.2% | -0.04 | — | — | 0.14 | — |
| — | 4.05 | 4.80 | 4.42 | +0.98 | 11.7% | 73 | 11.7% | -0.05 | — | — | 0.86 | — |
| — | 2.70 | 4.95 | 3.83 | +0.97 | 11.1% | 73.5 | 11.1% | -0.07 | — | — | 0.16 | — |
| — | 2.25 | 4.45 | 3.35 | +0.95 | 10.6% | 74 | 10.6% | -0.09 | — | — | 0.23 | — |
| — | 1.83 | 3.95 | 2.89 | +0.94 | 10.0% | 74.5 | 10.0% | -0.11 | — | — | 0.93 | — |
| — | 2.09 | 2.83 | 2.46 | +0.91 | 9.4% | 75 | 9.4% | -0.15 | — | — | 0.27 | — |
| — | 0.97 | 2.44 | 1.71 | +0.88 | 8.7% | 75.5 | 8.7% | -0.19 | — | — | 1.06 | — |
| — | 0.47 | 2.46 | 1.47 | +0.83 | 8.0% | 76 | 8.0% | -0.26 | — | — | 0.99 | — |
| — | 0.10 | 2.04 | 1.07 | +0.76 | 7.3% | 76.5 | 7.3% | -0.34 | — | — | 1.27 | — |
| — | 0.44 | 0.93 | 0.69 | +0.64 | 6.8% | 77 | 6.8% | -0.47 | — | — | 0.68 | — |
| — | — | 0.53 | — | +0.49 | 6.4% | 77.5 | 6.4% | -0.63 | 0.71 | 0.49 | 0.94 | — |
| — | — | 0.28 | — | +0.31 | 6.1% | 78 | 6.1% | -0.78 | 1.11 | 0.07 | 2.15 | — |
| — | — | 0.30 | — | +0.16 | 6.0% | 78.5 | 6.0% | -0.89 | 1.92 | 1.20 | 2.63 | — |
| — | — | 0.09 | — | +0.08 | 6.0% | 79 | 6.0% | -0.95 | 1.99 | 1.65 | 2.32 | — |
| — | — | 0.51 | — | +0.04 | 6.1% | 79.5 | 6.1% | -0.98 | 2.54 | 1.54 | 3.55 | — |
| — | — | 0.02 | — | +0.02 | 6.2% | 80 | 6.2% | -0.99 | 2.96 | 2.58 | 3.35 | — |
| — | — | 0.45 | — | +0.01 | 6.4% | 80.5 | 6.4% | -1.00 | 3.48 | 3.05 | 3.90 | — |
| — | — | 0.27 | — | +0.00 | 6.5% | 81 | 6.5% | -1.00 | 4.03 | 2.65 | 5.40 | — |
| — | — | 0.45 | — | +0.00 | 6.7% | 81.5 | 6.7% | -1.00 | 5.28 | 4.05 | 6.50 | — |
| — | — | 0.45 | — | +0.00 | 6.8% | 82 | 6.8% | -1.00 | 5.30 | 4.55 | 6.05 | — |
| — | — | 0.45 | — | +0.00 | 7.0% | 82.5 | 7.0% | -1.00 | 5.55 | 4.55 | 6.55 | — |
| — | — | 0.45 | — | +0.00 | 7.1% | 83 | 7.1% | -1.00 | 6.05 | 5.05 | 7.05 | — |
| — | — | 0.45 | — | +0.00 | 7.5% | 84 | 7.5% | -1.00 | 6.95 | 6.55 | 7.35 | — |
| — | — | 0.45 | — | +0.00 | 8.1% | 85 | 8.1% | -1.00 | 7.95 | 7.55 | 8.35 | — |
| — | — | 0.45 | — | +0.00 | 8.7% | 86 | 8.7% | -1.00 | 9.05 | 7.85 | 10.25 | — |
| — | — | 0.45 | — | +0.00 | 9.4% | 87 | 9.4% | -1.00 | 9.95 | 8.85 | 11.05 | — |
| — | — | 0.27 | — | +0.00 | 11.9% | 90 | 11.9% | -1.00 | 13.45 | 12.55 | 14.35 | — |
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.