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 | |
| — | 10.35 | 14.45 | 12.40 | +0.99 | 16.8% | 65 | 16.8% | -0.06 | — | — | 0.47 | — |
| — | 8.40 | 12.45 | 10.43 | +0.99 | 14.8% | 67 | 14.8% | -0.08 | — | — | 0.52 | — |
| — | 6.40 | 10.45 | 8.43 | +0.98 | 12.9% | 69 | 12.9% | -0.10 | — | — | 1.33 | — |
| — | 5.40 | 9.45 | 7.42 | +0.97 | 12.0% | 70 | 12.0% | -0.12 | 0.40 | 0.15 | 0.64 | — |
| — | 4.40 | 8.25 | 6.33 | +0.95 | 11.1% | 71 | 11.1% | -0.14 | 0.38 | 0.04 | 0.72 | — |
| — | 3.40 | 7.50 | 5.45 | +0.93 | 10.3% | 72 | 10.3% | -0.17 | — | — | 0.80 | — |
| — | 2.42 | 6.30 | 4.36 | +0.89 | 9.5% | 73 | — | — | 0.58 | 0.35 | 0.82 | — |
| — | 3.05 | 3.90 | 3.48 | +0.84 | 8.7% | 74 | 8.7% | -0.27 | 0.63 | 0.36 | 0.90 | — |
| — | 2.21 | 3.05 | 2.63 | +0.77 | 7.9% | 75 | 7.9% | -0.34 | 0.88 | 0.75 | 1.00 | — |
| — | 1.42 | 2.26 | 1.84 | +0.67 | 7.1% | 76 | 7.1% | -0.44 | 1.26 | 0.90 | 1.62 | — |
| — | 0.71 | 1.56 | 1.14 | +0.53 | 6.3% | 77 | 6.3% | -0.56 | 1.61 | 1.25 | 1.97 | — |
| — | — | 2.00 | — | +0.38 | 5.6% | 78 | 5.6% | -0.70 | 2.00 | 1.66 | 2.34 | — |
| — | — | 0.50 | — | +0.22 | 5.0% | 79 | 5.0% | -0.85 | 3.07 | 2.14 | 4.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 4.6% | 80 | 4.6% | -0.95 | 3.73 | 1.66 | 5.80 | — |
| — | — | 0.29 | — | +0.04 | 4.4% | 81 | 4.4% | -0.99 | 4.72 | 2.69 | 6.75 | — |
| — | — | 0.01 | — | +0.01 | 4.4% | 82 | 4.4% | -1.00 | 5.62 | 3.55 | 7.70 | — |
| — | — | 0.27 | — | +0.00 | 4.4% | 83 | 4.4% | -1.00 | 6.62 | 4.55 | 8.70 | — |
| — | — | 1.00 | — | +0.00 | 4.7% | 85 | 4.7% | -1.00 | 8.57 | 6.50 | 10.65 | — |
| — | — | 0.26 | — | +0.00 | 5.0% | 87 | 5.0% | -1.00 | 10.57 | 8.55 | 12.60 | — |
| — | — | 4.90 | — | +0.00 | 5.6% | 90 | 5.6% | -1.00 | 13.53 | 11.50 | 15.55 | — |
| — | — | 0.26 | — | +0.00 | 6.2% | 92 | 6.2% | -1.00 | 15.47 | 13.35 | 17.60 | — |
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.