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 | 29.9% | 65 | 29.9% | +0.00 | — | — | 0.07 | — |
| — | 6.55 | 11.50 | 9.03 | +1.00 | 22.7% | 68 | 22.7% | +0.00 | — | — | 5.00 | — |
| — | 6.15 | 10.40 | 8.28 | +1.00 | 20.4% | 69 | 20.4% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 9.40 | 6.95 | +1.00 | 18.3% | 70 | 18.3% | +0.00 | — | — | 0.07 | — |
| — | 3.50 | 8.40 | 5.95 | +1.00 | 16.4% | 71 | — | — | — | — | 0.07 | — |
| — | 2.50 | 7.40 | 4.95 | +1.00 | 14.7% | 72 | — | — | — | — | 0.20 | — |
| — | 1.50 | 6.40 | 3.95 | — | — | 73 | 13.1% | +0.00 | — | — | 0.10 | — |
| — | 1.00 | 5.90 | 3.45 | — | — | 73.5 | — | — | — | — | 5.00 | — |
| — | 0.50 | 5.40 | 2.95 | — | — | 74 | 11.8% | +0.00 | — | — | 5.00 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 74.5 | — | — | — | — | 0.74 | — |
| — | — | 5.00 | — | — | — | 75 | 10.7% | +0.00 | — | — | 0.01 | — |
| — | — | 5.00 | — | +1.00 | 10.2% | 75.5 | 10.2% | -0.00 | — | — | 0.20 | — |
| — | — | 5.00 | — | +1.00 | 9.9% | 76 | 9.9% | -0.00 | — | — | 0.04 | — |
| — | — | 5.00 | — | +0.94 | 9.7% | 76.5 | — | — | — | — | 0.02 | — |
| — | 0.13 | 0.28 | 0.20 | — | — | 77 | — | — | — | — | 0.12 | — |
| — | — | 0.02 | — | — | — | 77.5 | — | — | — | — | 5.00 | — |
| — | — | 0.60 | — | — | — | 78 | — | — | 2.59 | 0.18 | 5.00 | — |
| — | — | 0.10 | — | — | — | 78.5 | — | — | — | — | 5.00 | — |
| — | — | 0.01 | — | — | — | 79 | — | — | 3.21 | 1.41 | 5.00 | — |
| — | — | 0.20 | — | — | — | 79.5 | — | — | 2.56 | 0.13 | 5.00 | — |
| — | — | 0.01 | — | — | — | 80 | — | — | 2.00 | 0.50 | 3.50 | — |
| — | — | 5.00 | — | — | — | 80.5 | — | — | 3.56 | 1.13 | 6.00 | — |
| — | — | 0.01 | — | — | — | 81 | 8.9% | -1.00 | 4.07 | 1.63 | 6.50 | — |
| — | — | 5.00 | — | +0.00 | 9.1% | 81.5 | 9.1% | -1.00 | 4.22 | 2.00 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 9.3% | 82 | 9.3% | -1.00 | 5.07 | 2.63 | 7.50 | — |
| — | — | 5.00 | — | +0.00 | 9.7% | 82.5 | 9.7% | -1.00 | 5.58 | 3.15 | 8.00 | — |
| — | — | 5.00 | — | +0.00 | 10.0% | 83 | 10.0% | -1.00 | 6.08 | 3.65 | 8.50 | — |
| — | — | 5.00 | — | +0.00 | 10.5% | 83.5 | 10.5% | -1.00 | 6.58 | 4.15 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 10.9% | 84 | 10.9% | -1.00 | 7.08 | 4.65 | 9.50 | — |
| — | — | 5.00 | — | +0.00 | 11.4% | 84.5 | 11.4% | -1.00 | 7.17 | 5.00 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 12.0% | 85 | 12.0% | -1.00 | 7.90 | 7.40 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 13.2% | 86 | 13.2% | -1.00 | 9.12 | 6.75 | 11.50 | — |
| — | — | 5.00 | — | +0.00 | 14.6% | 87 | 14.6% | -1.00 | 9.68 | 7.50 | 11.85 | — |
| — | — | 5.00 | — | +0.00 | 16.1% | 88 | 16.1% | -1.00 | 11.05 | 8.60 | 13.50 | — |
| — | — | 5.00 | — | +0.00 | 17.7% | 89 | 17.7% | -1.00 | 11.68 | 9.50 | 13.85 | — |
| — | — | 5.00 | — | +0.00 | 19.4% | 90 | 19.4% | -1.00 | 13.12 | 10.75 | 15.50 | — |
| — | — | 5.00 | — | +0.00 | 21.1% | 91 | 21.1% | -1.00 | 14.07 | 11.65 | 16.50 | — |
| — | — | 5.00 | — | +0.00 | 22.9% | 92 | 22.9% | -1.00 | 14.82 | 12.65 | 17.00 | — |
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.