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 | |
| — | 11.85 | 12.50 | 12.18 | +1.00 | 25.0% | 65 | 25.0% | -0.00 | — | — | 0.19 | — |
| — | 8.95 | 9.50 | 9.22 | +1.00 | 20.6% | 68 | 20.6% | -0.00 | — | — | 0.07 | — |
| — | 7.95 | 8.50 | 8.22 | +1.00 | 19.0% | 69 | 19.0% | -0.00 | — | — | 0.07 | — |
| — | 6.95 | 7.55 | 7.25 | +1.00 | 17.5% | 70 | 17.5% | -0.00 | — | — | 0.08 | — |
| — | 5.85 | 6.40 | 6.12 | +1.00 | 16.6% | 71 | 16.6% | -0.00 | — | — | 0.08 | — |
| — | 4.85 | 5.40 | 5.12 | +0.99 | 16.4% | 72 | 16.4% | -0.01 | — | — | 0.22 | — |
| — | 3.85 | 4.50 | 4.17 | +0.98 | 16.2% | 73 | 16.2% | -0.02 | — | — | 0.22 | — |
| — | 3.35 | 3.90 | 3.62 | +0.98 | 14.8% | 73.5 | 14.8% | -0.02 | — | — | 0.22 | — |
| — | 2.85 | 3.50 | 3.17 | +0.97 | 13.3% | 74 | 13.3% | -0.03 | — | — | 0.03 | — |
| — | 2.45 | 3.05 | 2.75 | +0.96 | 12.0% | 74.5 | 12.0% | -0.04 | — | — | 0.08 | — |
| — | 1.99 | 2.42 | 2.21 | +0.94 | 10.9% | 75 | 10.9% | -0.06 | — | — | 0.24 | — |
| — | 1.51 | 1.92 | 1.72 | +0.92 | 9.7% | 75.5 | 9.7% | -0.08 | — | — | 0.16 | — |
| — | 0.86 | 1.52 | 1.19 | +0.87 | 8.5% | 76 | 8.5% | -0.13 | 0.07 | 0.02 | 0.12 | — |
| — | 0.59 | 0.98 | 0.79 | +0.79 | 7.2% | 76.5 | 7.2% | -0.22 | 0.15 | 0.06 | 0.24 | — |
| — | 0.25 | 0.60 | 0.42 | — | — | 77 | 6.1% | -0.41 | 0.22 | 0.02 | 0.42 | — |
| — | 0.04 | 0.19 | 0.12 | +0.32 | 5.7% | 77.5 | 5.7% | -0.73 | 0.48 | 0.31 | 0.66 | — |
| — | — | 0.23 | — | — | — | 78 | 5.9% | -1.00 | 0.84 | 0.67 | 1.01 | — |
| — | — | 0.02 | — | — | — | 78.5 | — | — | 1.38 | 1.12 | 1.63 | — |
| — | — | 0.05 | — | — | — | 79 | 6.4% | -1.00 | 1.90 | 1.67 | 2.13 | — |
| — | — | 0.01 | — | +0.00 | 6.6% | 79.5 | — | — | 2.40 | 2.17 | 2.63 | — |
| — | — | 0.02 | — | — | — | 80 | — | — | 2.90 | 2.65 | 3.15 | — |
| — | — | 0.07 | — | — | — | 80.5 | — | — | 3.45 | 3.20 | 3.70 | — |
| — | — | 0.01 | — | — | — | 81 | — | — | 3.88 | 3.55 | 4.20 | — |
| — | — | 0.07 | — | — | — | 81.5 | — | — | 4.45 | 4.20 | 4.70 | — |
| — | — | 0.07 | — | — | — | 82 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | — | 0.07 | — | — | — | 82.5 | — | — | 5.38 | 5.05 | 5.70 | — |
| — | — | 0.07 | — | — | — | 83 | — | — | 5.90 | 5.55 | 6.25 | — |
| — | — | 0.07 | — | — | — | 83.5 | — | — | 6.47 | 6.20 | 6.75 | — |
| — | — | 0.07 | — | — | — | 84 | — | — | 6.92 | 6.55 | 7.30 | — |
| — | — | 0.07 | — | — | — | 84.5 | 7.5% | -1.00 | 7.47 | 7.20 | 7.75 | — |
| — | — | 0.07 | — | +0.00 | 7.8% | 85 | 7.8% | -1.00 | 7.95 | 7.70 | 8.20 | — |
| — | — | 0.07 | — | +0.00 | 8.1% | 85.5 | 8.1% | -1.00 | 8.38 | 8.05 | 8.70 | — |
| — | — | 0.07 | — | +0.00 | 8.5% | 86 | 8.5% | -1.00 | 8.95 | 8.70 | 9.20 | — |
| — | — | 0.07 | — | +0.00 | 9.4% | 87 | 9.4% | -1.00 | 9.88 | 9.55 | 10.20 | — |
| — | — | 0.07 | — | +0.00 | 10.5% | 88 | 10.5% | -1.00 | 10.90 | 10.55 | 11.25 | — |
| — | — | 0.07 | — | +0.00 | 11.6% | 89 | 11.6% | -1.00 | 11.95 | 11.70 | 12.20 | — |
| — | — | 0.07 | — | +0.00 | 12.9% | 90 | 12.9% | -1.00 | 12.88 | 12.55 | 13.20 | — |
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.