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 | |
| — | 11.15 | 13.70 | 12.43 | +1.00 | 17.1% | 65 | 17.1% | -0.03 | — | — | 0.28 | — |
| — | 9.25 | 11.70 | 10.47 | +1.00 | 14.8% | 67 | 14.8% | -0.03 | — | — | 0.30 | — |
| — | 7.65 | 9.65 | 8.65 | +1.00 | 12.7% | 69 | 12.7% | -0.05 | 0.18 | 0.04 | 0.33 | — |
| — | 6.20 | 8.15 | 7.17 | +0.99 | 11.7% | 70 | 11.7% | -0.06 | 0.15 | 0.07 | 0.23 | — |
| — | 5.15 | 7.70 | 6.42 | +0.99 | 10.8% | 71 | 10.8% | -0.08 | 0.20 | 0.01 | 0.38 | — |
| — | 4.50 | 6.15 | 5.33 | +0.98 | 10.0% | 72 | 10.0% | -0.11 | 0.22 | 0.01 | 0.43 | — |
| — | 3.70 | 5.20 | 4.45 | +0.97 | 9.1% | 73 | 9.1% | -0.14 | — | — | 0.31 | — |
| — | 2.23 | 4.70 | 3.46 | +0.94 | 8.2% | 74 | 8.2% | -0.20 | 0.77 | 0.24 | 1.30 | — |
| — | 2.24 | 2.79 | 2.52 | +0.89 | 7.3% | 75 | 7.3% | -0.28 | 0.77 | 0.36 | 1.17 | — |
| — | 1.40 | 2.01 | 1.71 | +0.78 | 6.6% | 76 | 6.6% | -0.41 | 0.82 | 0.59 | 1.05 | — |
| — | 0.46 | 1.09 | 0.78 | +0.59 | 6.0% | 77 | 6.0% | -0.60 | 1.22 | 1.08 | 1.35 | — |
| — | 0.07 | 0.50 | 0.28 | +0.32 | 5.6% | 78 | 5.6% | -0.82 | 1.65 | 1.36 | 1.93 | — |
| — | 0.07 | 0.23 | 0.15 | +0.12 | 5.6% | 79 | 5.6% | -0.95 | 2.43 | 1.99 | 2.87 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 5.4% | 80 | 5.4% | -0.98 | 3.44 | 2.87 | 4.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 5.3% | 81 | 5.3% | -0.99 | 4.70 | 3.70 | 5.70 | — |
| — | — | 0.01 | — | +0.01 | 5.3% | 82 | 5.3% | -1.00 | 5.45 | 4.60 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 6.60 | 5.30 | 7.90 | — |
| — | — | 0.05 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 8.18 | 6.50 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 87 | 5.6% | -1.00 | 10.35 | 8.35 | 12.35 | — |
| — | — | 4.90 | — | +0.00 | 6.0% | 89 | 6.0% | -1.00 | 12.32 | 10.30 | 14.35 | — |
| — | — | 0.20 | — | +0.00 | 6.7% | 91 | 6.7% | -1.00 | 14.32 | 12.30 | 16.35 | — |
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.