Spot 77.12
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.15 | 14.50 | 12.32 | +1.00 | 19.6% | 65 | 19.6% | -0.00 | — | — | 5.00 | — |
| — | 6.20 | 10.50 | 8.35 | +1.00 | 16.4% | 69 | 16.4% | -0.01 | — | — | 5.00 | — |
| — | 5.00 | 9.50 | 7.25 | +1.00 | 15.2% | 70 | 15.2% | -0.01 | — | — | 0.14 | — |
| — | 4.20 | 8.50 | 6.35 | +0.99 | 14.1% | 71 | 14.1% | -0.02 | — | — | 3.65 | — |
| — | 3.50 | 8.00 | 5.75 | +0.99 | 13.5% | 71.5 | 13.5% | -0.03 | — | — | 0.45 | — |
| — | 3.00 | 7.50 | 5.25 | +0.99 | 12.8% | 72 | 12.8% | -0.03 | — | — | 0.79 | — |
| — | 2.50 | 7.00 | 4.75 | +0.99 | 12.2% | 72.5 | 12.2% | -0.04 | — | — | 0.37 | — |
| — | 2.00 | 6.50 | 4.25 | +0.98 | 11.7% | 73 | 11.7% | -0.05 | — | — | 2.03 | — |
| — | 1.50 | 6.00 | 3.75 | +0.97 | 11.1% | 73.5 | 11.1% | -0.07 | — | — | 0.51 | — |
| — | 1.00 | 5.50 | 3.25 | +0.96 | 10.5% | 74 | 10.5% | -0.09 | — | — | 5.00 | — |
| — | 0.50 | 5.00 | 2.75 | +0.94 | 9.9% | 74.5 | 9.9% | -0.12 | — | — | 3.30 | — |
| — | — | 5.00 | — | +0.91 | 9.3% | 75 | 9.3% | -0.16 | — | — | 0.77 | — |
| — | — | 5.00 | — | +0.88 | 8.7% | 75.5 | 8.7% | -0.22 | — | — | 1.11 | — |
| — | — | 5.00 | — | +0.82 | 8.1% | 76 | 8.1% | -0.29 | — | — | 2.47 | — |
| — | — | 5.00 | — | +0.73 | 7.5% | 76.5 | 7.5% | -0.40 | — | — | 0.94 | — |
| — | — | 5.00 | — | +0.59 | 7.0% | 77 | 7.0% | -0.54 | — | — | 1.26 | — |
| — | — | 0.72 | — | +0.41 | 6.6% | 77.5 | 6.6% | -0.71 | — | — | 5.00 | — |
| — | — | 2.66 | — | +0.24 | 6.5% | 78 | 6.5% | -0.86 | — | — | 5.00 | — |
| — | — | 0.21 | — | +0.11 | 6.4% | 78.5 | 6.4% | -0.94 | — | — | 5.00 | — |
| — | — | 0.10 | — | +0.05 | 6.3% | 79 | 6.3% | -0.98 | 2.52 | 0.05 | 5.00 | — |
| — | — | 5.00 | — | — | — | 79.5 | 10.8% | -0.99 | 2.71 | 0.42 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 6.2% | 80 | 6.2% | -1.00 | 3.20 | 0.90 | 5.50 | — |
| — | — | 5.00 | — | +0.00 | 6.2% | 80.5 | 6.2% | -1.00 | 3.25 | 1.00 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 6.2% | 81 | 6.2% | -1.00 | 4.21 | 1.92 | 6.50 | — |
| — | — | 5.00 | — | +0.00 | 6.2% | 81.5 | 14.2% | -1.00 | 4.35 | 2.00 | 6.70 | — |
| — | — | 5.00 | — | +0.00 | 6.3% | 82 | 6.3% | -1.00 | 5.20 | 2.90 | 7.50 | — |
| — | — | 5.00 | — | — | — | 82.5 | 6.4% | -1.00 | 5.70 | 3.40 | 8.00 | — |
| — | — | 5.00 | — | — | — | 83 | 18.8% | -1.00 | 6.20 | 3.90 | 8.50 | — |
| — | — | 5.00 | — | +0.00 | 7.0% | 84 | — | — | 7.20 | 4.90 | 9.50 | — |
| — | — | 5.00 | — | +0.00 | 7.6% | 85 | 7.6% | -1.00 | 7.95 | 5.70 | 10.20 | — |
| — | — | 5.00 | — | +0.00 | 8.4% | 86 | — | — | 8.93 | 6.70 | 11.15 | — |
| — | — | 5.00 | — | — | — | 87 | — | — | 10.18 | 7.85 | 12.50 | — |
| — | — | 5.00 | — | — | — | 90 | — | — | 12.93 | 10.70 | 15.15 | — |
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.