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 | 13.55 | 12.35 | +0.99 | 16.7% | 65 | 16.7% | -0.06 | 0.23 | 0.01 | 0.46 | — |
| — | 9.45 | 11.15 | 10.30 | +0.99 | 14.7% | 67 | 14.7% | -0.08 | 0.26 | 0.01 | 0.51 | — |
| — | 7.45 | 9.15 | 8.30 | +0.98 | 12.8% | 69 | 12.8% | -0.10 | 0.29 | 0.01 | 0.58 | — |
| — | 6.35 | 8.15 | 7.25 | +0.97 | 11.9% | 70 | 11.9% | -0.12 | 0.41 | 0.19 | 0.64 | — |
| — | 5.50 | 7.15 | 6.33 | +0.96 | 11.1% | 71 | 11.1% | -0.15 | 0.40 | 0.08 | 0.71 | — |
| — | 4.40 | 5.95 | 5.17 | +0.93 | 10.2% | 72 | 10.2% | -0.18 | 0.45 | 0.09 | 0.81 | — |
| — | 3.80 | 4.70 | 4.25 | +0.89 | 9.4% | 73 | 9.4% | -0.22 | 0.64 | 0.33 | 0.94 | — |
| — | 2.86 | 3.75 | 3.31 | +0.83 | 8.7% | 74 | 8.7% | -0.28 | 0.64 | 0.32 | 0.95 | — |
| — | 1.98 | 2.85 | 2.42 | +0.75 | 7.9% | 75 | 7.9% | -0.35 | 0.89 | 0.20 | 1.58 | — |
| — | 1.08 | 2.07 | 1.57 | +0.64 | 7.2% | 76 | 7.2% | -0.45 | 1.29 | 0.90 | 1.68 | — |
| — | 0.51 | 1.37 | 0.94 | +0.50 | 6.4% | 77 | 6.4% | -0.57 | 1.55 | 1.25 | 1.86 | — |
| — | 0.22 | 0.61 | 0.41 | +0.34 | 5.8% | 78 | 5.8% | -0.71 | 2.12 | 1.70 | 2.55 | — |
| — | 0.04 | 0.41 | 0.23 | — | — | 79 | 5.3% | -0.85 | 2.98 | 2.15 | 3.80 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 4.9% | 80 | 4.9% | -0.94 | 3.88 | 3.10 | 4.65 | — |
| — | — | 0.27 | — | +0.03 | 4.7% | 81 | 4.7% | -0.99 | 4.83 | 4.05 | 5.60 | — |
| — | — | 0.03 | — | +0.01 | 4.6% | 82 | 4.6% | -1.00 | 5.85 | 5.00 | 6.70 | — |
| — | — | 0.26 | — | +0.00 | 4.6% | 83 | 4.6% | -1.00 | 6.78 | 5.85 | 7.70 | — |
| — | — | 1.00 | — | +0.00 | 4.8% | 85 | 4.8% | -1.00 | 8.70 | 7.80 | 9.60 | — |
| — | — | 0.26 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 10.68 | 9.75 | 11.60 | — |
| — | — | 4.90 | — | +0.00 | 5.7% | 90 | 5.7% | -1.00 | 13.45 | 12.25 | 14.65 | — |
| 0 | — | 0.26 | — | +0.00 | 6.3% | 92 | 6.3% | -1.00 | 15.40 | 14.20 | 16.60 | 7 |
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.