Spot 77.11
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.95 | 12.30 | 12.12 | +1.00 | 27.5% | 65 | 27.5% | +0.00 | — | — | 0.07 | — |
| — | 8.95 | 9.30 | 9.12 | +1.00 | 21.1% | 68 | 21.1% | +0.00 | — | — | 0.07 | — |
| — | 7.95 | 8.30 | 8.12 | +1.00 | 19.1% | 69 | 19.1% | +0.00 | — | — | 0.19 | — |
| — | 6.80 | 7.30 | 7.05 | +1.00 | 17.3% | 70 | 17.3% | +0.00 | — | — | 0.11 | — |
| — | 5.80 | 6.30 | 6.05 | +1.00 | 15.5% | 71 | 15.5% | +0.00 | — | — | 0.07 | — |
| — | 4.95 | 5.30 | 5.12 | +1.00 | 14.0% | 72 | 14.0% | +0.00 | — | — | 0.07 | — |
| — | 3.80 | 4.30 | 4.05 | +1.00 | 12.5% | 73 | 12.5% | +0.00 | — | — | 0.07 | — |
| — | 3.30 | 3.95 | 3.62 | +1.00 | 11.9% | 73.5 | 11.9% | -0.00 | — | — | 0.07 | — |
| — | 2.82 | 3.35 | 3.08 | +1.00 | 11.3% | 74 | 11.3% | -0.00 | — | — | 0.07 | — |
| — | 2.38 | 2.77 | 2.58 | +1.00 | 10.8% | 74.5 | 10.8% | -0.00 | — | — | 0.08 | — |
| — | 1.91 | 2.27 | 2.09 | +1.00 | 10.3% | 75 | 10.3% | -0.01 | — | — | 0.01 | — |
| — | 1.43 | 1.77 | 1.60 | +0.98 | 9.9% | 75.5 | 9.9% | -0.03 | — | — | 0.02 | — |
| — | 0.95 | 1.36 | 1.16 | +0.93 | 10.1% | 76 | 10.1% | -0.07 | — | — | 0.04 | — |
| — | 0.50 | 0.82 | 0.66 | +0.84 | 8.9% | 76.5 | 8.9% | -0.16 | — | — | 0.16 | — |
| — | 0.16 | 0.29 | 0.23 | +0.60 | 7.6% | 77 | 7.6% | -0.41 | 0.12 | 0.05 | 0.19 | — |
| — | — | 0.07 | — | +0.23 | 7.0% | 77.5 | 7.0% | -0.79 | 0.47 | 0.33 | 0.61 | — |
| — | — | 0.01 | — | +0.05 | 7.3% | 78 | 7.3% | -0.99 | 0.86 | 0.75 | 0.97 | — |
| — | — | 0.02 | — | +0.01 | 7.7% | 78.5 | 7.7% | -1.00 | 1.42 | 1.21 | 1.63 | — |
| — | — | 0.02 | — | +0.00 | 7.9% | 79 | 7.9% | -1.00 | 1.84 | 1.60 | 2.08 | — |
| — | — | 0.07 | — | +0.00 | 7.9% | 79.5 | 7.9% | -1.00 | 2.45 | 2.27 | 2.63 | — |
| — | — | 0.02 | — | +0.00 | 7.9% | 80 | 7.9% | -1.00 | 2.97 | 2.79 | 3.15 | — |
| — | — | 0.07 | — | +0.00 | 7.9% | 80.5 | 7.9% | -1.00 | 3.48 | 3.25 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 81 | 8.0% | -1.00 | 3.98 | 3.75 | 4.20 | — |
| — | — | 0.07 | — | +0.00 | 8.1% | 81.5 | 8.1% | -1.00 | 4.47 | 4.20 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 8.3% | 82 | 8.3% | -1.00 | 5.00 | 4.75 | 5.25 | — |
| — | — | 0.07 | — | +0.00 | 8.5% | 82.5 | 8.5% | -1.00 | 5.40 | 5.20 | 5.60 | — |
| — | — | 0.07 | — | +0.00 | 8.8% | 83 | 8.8% | -1.00 | 5.97 | 5.70 | 6.25 | — |
| — | — | 0.07 | — | +0.00 | 9.1% | 83.5 | 9.1% | -1.00 | 6.45 | 6.20 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 9.4% | 84 | 9.4% | -1.00 | 7.00 | 6.75 | 7.25 | — |
| — | — | 0.19 | — | +0.00 | 9.8% | 84.5 | 9.8% | -1.00 | 7.45 | 7.20 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 10.2% | 85 | 10.2% | -1.00 | 8.00 | 7.75 | 8.25 | — |
| — | — | 0.01 | — | +0.00 | 11.2% | 86 | 11.2% | -1.00 | 9.00 | 8.75 | 9.25 | — |
| — | — | 1.41 | — | +0.00 | 12.3% | 87 | 12.3% | -1.00 | 9.90 | 9.70 | 10.10 | — |
| — | — | 1.46 | — | +0.00 | 13.5% | 88 | 13.5% | -1.00 | 10.97 | 10.70 | 11.25 | — |
| — | — | 0.13 | — | +0.00 | 14.8% | 89 | 14.8% | -1.00 | 11.95 | 11.70 | 12.20 | — |
| — | — | 0.07 | — | +0.00 | 16.1% | 90 | 16.1% | -1.00 | 12.90 | 12.55 | 13.25 | — |
| — | — | 0.07 | — | +0.00 | 17.6% | 91 | 17.6% | -1.00 | 13.97 | 13.70 | 14.25 | — |
| — | — | 0.07 | — | +0.00 | 19.0% | 92 | 19.0% | -1.00 | 14.95 | 14.70 | 15.20 | — |
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.