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 | |
| — | 11.80 | 12.60 | 12.20 | +1.00 | 19.5% | 65 | 19.5% | -0.00 | — | — | 0.14 | — |
| — | 7.85 | 8.60 | 8.22 | +1.00 | 16.2% | 69 | 16.2% | -0.01 | — | — | 0.16 | — |
| — | 6.85 | 7.60 | 7.22 | +1.00 | 15.1% | 70 | 15.1% | -0.01 | — | — | 0.04 | — |
| — | 5.85 | 6.45 | 6.15 | +0.99 | 13.9% | 71 | 13.9% | -0.02 | — | — | 0.16 | — |
| — | 5.35 | 5.95 | 5.65 | +0.99 | 13.3% | 71.5 | 13.3% | -0.03 | — | — | 0.16 | — |
| — | 4.85 | 5.45 | 5.15 | +0.99 | 12.7% | 72 | 12.7% | -0.04 | — | — | 0.19 | — |
| — | 4.35 | 5.10 | 4.72 | +0.98 | 12.1% | 72.5 | 12.1% | -0.04 | — | — | 0.20 | — |
| — | 3.85 | 4.45 | 4.15 | +0.98 | 11.6% | 73 | 11.6% | -0.06 | — | — | 0.21 | — |
| — | 3.35 | 4.10 | 3.73 | +0.97 | 11.0% | 73.5 | 11.0% | -0.07 | 0.13 | 0.05 | 0.21 | — |
| — | 2.90 | 3.45 | 3.17 | +0.95 | 10.4% | 74 | 10.4% | -0.10 | 0.17 | 0.10 | 0.23 | — |
| — | 2.50 | 3.05 | 2.77 | +0.93 | 9.7% | 74.5 | 9.7% | -0.13 | 0.14 | 0.01 | 0.27 | — |
| — | 2.05 | 2.53 | 2.29 | +0.91 | 9.0% | 75 | 9.0% | -0.17 | 0.20 | 0.12 | 0.29 | — |
| — | 1.50 | 1.96 | 1.73 | +0.87 | 8.2% | 75.5 | 8.2% | -0.22 | 0.21 | 0.09 | 0.34 | — |
| — | 1.06 | 1.58 | 1.32 | +0.82 | 7.4% | 76 | 7.4% | -0.29 | 0.30 | 0.23 | 0.38 | — |
| — | 0.71 | 1.16 | 0.94 | +0.73 | 6.5% | 76.5 | 6.5% | -0.39 | 0.41 | 0.32 | 0.50 | — |
| — | 0.45 | 0.65 | 0.55 | +0.60 | 5.7% | 77 | 5.7% | -0.54 | 0.56 | 0.47 | 0.66 | — |
| — | 0.18 | 0.33 | 0.26 | +0.41 | 5.1% | 77.5 | 5.1% | -0.72 | 0.85 | 0.61 | 1.10 | — |
| — | 0.03 | 0.11 | 0.07 | +0.21 | 4.7% | 78 | 4.7% | -0.88 | 1.26 | 1.06 | 1.46 | — |
| — | — | 0.14 | — | +0.08 | 4.5% | 78.5 | 4.5% | -0.96 | 1.68 | 1.41 | 1.95 | — |
| — | — | 0.10 | — | +0.03 | 4.6% | 79 | 4.6% | -0.99 | 2.17 | 1.89 | 2.44 | — |
| — | — | 0.09 | — | +0.01 | 4.9% | 79.5 | 4.9% | -1.00 | 2.67 | 2.37 | 2.96 | — |
| — | — | 0.02 | — | +0.01 | 5.2% | 80 | 5.2% | -1.00 | 3.17 | 2.80 | 3.55 | — |
| — | — | 0.13 | — | +0.00 | 5.6% | 80.5 | 5.6% | -1.00 | 3.65 | 3.25 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 5.9% | 81 | 5.9% | -1.00 | 4.15 | 3.75 | 4.55 | — |
| — | — | 0.12 | — | +0.00 | 6.1% | 81.5 | 6.1% | -1.00 | 4.65 | 4.25 | 5.05 | — |
| — | — | 0.12 | — | +0.00 | 6.3% | 82 | 6.3% | -1.00 | 5.15 | 4.75 | 5.55 | — |
| — | — | 0.12 | — | +0.00 | 6.5% | 82.5 | 6.5% | -1.00 | 5.65 | 5.25 | 6.05 | — |
| — | — | 0.12 | — | +0.00 | 6.7% | 83 | 6.7% | -1.00 | 6.05 | 5.55 | 6.55 | — |
| — | — | 0.12 | — | +0.00 | 7.1% | 84 | 7.1% | -1.00 | 7.08 | 6.60 | 7.55 | — |
| — | — | 0.12 | — | +0.00 | 7.7% | 85 | 7.7% | -1.00 | 8.15 | 7.75 | 8.55 | — |
| — | — | 0.12 | — | +0.00 | 8.5% | 86 | 8.5% | -1.00 | 9.15 | 8.75 | 9.55 | — |
| — | — | 0.12 | — | +0.00 | 9.3% | 87 | 9.3% | -1.00 | 10.15 | 9.75 | 10.55 | — |
| — | — | 0.12 | — | +0.00 | 12.1% | 90 | 12.1% | -1.00 | 13.05 | 12.55 | 13.55 | — |
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.