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 | |
| — | 11.15 | 13.50 | 12.32 | +1.00 | 17.4% | 65 | 17.4% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 9.50 | 11.15 | 10.32 | +1.00 | 15.2% | 67 | 15.2% | -0.04 | 0.12 | 0.04 | 0.19 | — |
| — | 7.55 | 9.15 | 8.35 | +1.00 | 13.1% | 69 | 13.1% | -0.06 | 0.14 | 0.06 | 0.22 | — |
| — | 6.50 | 7.70 | 7.10 | +0.99 | 12.1% | 70 | 12.1% | -0.07 | 0.19 | 0.14 | 0.24 | — |
| — | 5.60 | 7.15 | 6.38 | +0.99 | 11.2% | 71 | 11.2% | -0.09 | 0.20 | 0.11 | 0.28 | — |
| — | 4.70 | 6.00 | 5.35 | +0.98 | 10.3% | 72 | 10.3% | -0.12 | 0.23 | 0.15 | 0.32 | — |
| — | 3.75 | 5.00 | 4.38 | +0.95 | 9.4% | 73 | 9.4% | -0.16 | 0.31 | 0.22 | 0.40 | — |
| — | 2.95 | 3.55 | 3.25 | +0.92 | 8.5% | 74 | 8.5% | -0.22 | 0.45 | 0.20 | 0.70 | — |
| — | 2.17 | 2.49 | 2.33 | +0.85 | 7.6% | 75 | 7.6% | -0.30 | 0.51 | 0.33 | 0.69 | — |
| — | 1.32 | 1.62 | 1.47 | +0.73 | 6.8% | 76 | 6.8% | -0.43 | 0.83 | 0.65 | 1.02 | — |
| — | 0.59 | 0.83 | 0.71 | +0.53 | 5.8% | 77 | 5.8% | -0.62 | 1.18 | 1.17 | 1.19 | — |
| — | 0.07 | 0.37 | 0.22 | +0.27 | 4.7% | 78 | 4.7% | -0.82 | 1.77 | 1.68 | 1.87 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 3.8% | 79 | 3.8% | -0.97 | 2.56 | 2.31 | 2.80 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 4.5% | 80 | 4.5% | -0.99 | 3.62 | 3.10 | 4.15 | — |
| — | — | 0.02 | — | +0.02 | 4.2% | 81 | 4.2% | -1.00 | 4.58 | 3.80 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 4.3% | 82 | 4.3% | -1.00 | 5.60 | 4.90 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 4.6% | 83 | 4.6% | -1.00 | 6.47 | 5.65 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 5.2% | 85 | 5.2% | -1.00 | 8.47 | 7.65 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 10.43 | 9.60 | 11.25 | — |
| — | — | 0.08 | — | +0.00 | 6.0% | 89 | 6.0% | -1.00 | 12.40 | 11.25 | 13.55 | — |
| — | — | 0.08 | — | +0.00 | 6.7% | 91 | 6.7% | -1.00 | 14.38 | 13.20 | 15.55 | — |
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.