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 | |
| — | 10.20 | 14.50 | 12.35 | +1.00 | 25.2% | 65 | 25.2% | -0.00 | — | — | 5.00 | — |
| — | 7.25 | 11.50 | 9.38 | +1.00 | 20.2% | 68 | 20.2% | -0.00 | — | — | 5.00 | — |
| — | 6.10 | 10.50 | 8.30 | +1.00 | 18.5% | 69 | 18.5% | -0.00 | — | — | 5.00 | — |
| — | 4.50 | 9.45 | 6.97 | +1.00 | 16.8% | 70 | 16.8% | -0.00 | — | — | 5.00 | — |
| — | 4.25 | 8.50 | 6.38 | +1.00 | 15.3% | 71 | 15.3% | -0.00 | — | — | 5.00 | — |
| — | 2.50 | 7.40 | 4.95 | +1.00 | 13.8% | 72 | 13.8% | -0.00 | — | — | 5.00 | — |
| — | 1.55 | 6.45 | 4.00 | +1.00 | 12.8% | 73 | 12.8% | -0.00 | — | — | 5.00 | — |
| — | 1.05 | 5.95 | 3.50 | +1.00 | 12.4% | 73.5 | — | — | — | — | 5.00 | — |
| — | 0.55 | 5.45 | 3.00 | +0.99 | 12.0% | 74 | 12.0% | -0.01 | — | — | 5.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.98 | 11.4% | 74.5 | 11.4% | -0.02 | — | — | 0.15 | — |
| — | — | 5.00 | — | +0.96 | 10.6% | 75 | 10.6% | -0.04 | — | — | 1.00 | — |
| — | — | 5.00 | — | +0.93 | 9.7% | 75.5 | 9.7% | -0.07 | — | — | 0.11 | — |
| — | — | 5.00 | — | +0.90 | 8.4% | 76 | 8.4% | -0.11 | — | — | 0.07 | — |
| — | 0.67 | 5.00 | 2.83 | +0.81 | 6.8% | 76.5 | 6.8% | -0.19 | — | — | 0.12 | — |
| — | 0.29 | 5.00 | 2.65 | +0.63 | 5.3% | 77 | 5.3% | -0.37 | 0.17 | 0.12 | 0.22 | — |
| — | 0.05 | 0.09 | 0.07 | +0.28 | 4.5% | 77.5 | 4.5% | -0.77 | — | — | 0.49 | — |
| — | — | 0.03 | — | +0.07 | 4.7% | 78 | 4.7% | -1.00 | — | — | 3.35 | — |
| — | — | 0.01 | — | +0.02 | 5.5% | 78.5 | 5.5% | -1.00 | — | — | 5.00 | — |
| — | — | 0.05 | — | +0.01 | 6.3% | 79 | 6.3% | -1.00 | — | — | 5.00 | — |
| — | — | 5.00 | — | +0.00 | 6.8% | 79.5 | 6.8% | -1.00 | 2.56 | 0.13 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 6.9% | 80 | 6.9% | -1.00 | 2.82 | 0.64 | 5.00 | — |
| — | — | 5.00 | — | +0.00 | 6.9% | 80.5 | 6.9% | -1.00 | 3.56 | 1.13 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 81 | 7.0% | -1.00 | 4.03 | 1.55 | 6.50 | — |
| — | — | 5.00 | — | +0.00 | 7.0% | 81.5 | 7.0% | -1.00 | 4.57 | 2.13 | 7.00 | — |
| — | — | 5.00 | — | +0.00 | 7.1% | 82 | 7.1% | -1.00 | 5.07 | 2.63 | 7.50 | — |
| — | — | 5.00 | — | +0.00 | 7.3% | 82.5 | 7.3% | -1.00 | 5.58 | 3.15 | 8.00 | — |
| — | — | 5.00 | — | +0.00 | 7.5% | 83 | 7.5% | -1.00 | 5.70 | 3.50 | 7.90 | — |
| — | — | 5.00 | — | +0.00 | 7.8% | 83.5 | 7.8% | -1.00 | 6.38 | 4.00 | 8.75 | — |
| — | — | 5.00 | — | +0.00 | 8.0% | 84 | 8.0% | -1.00 | 7.08 | 4.65 | 9.50 | — |
| — | — | 5.00 | — | +0.00 | 8.4% | 84.5 | 8.4% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 5.00 | — | +0.00 | 8.8% | 85 | 8.8% | -1.00 | 8.07 | 5.65 | 10.50 | — |
| — | — | 5.00 | — | +0.00 | 9.2% | 85.5 | 9.2% | -1.00 | 8.25 | 6.00 | 10.50 | — |
| — | — | 1.20 | — | +0.00 | 9.6% | 86 | 9.6% | -1.00 | 8.75 | 6.50 | 11.00 | 0 |
| — | — | 1.50 | — | +0.00 | 10.6% | 87 | 10.6% | -1.00 | 10.07 | 7.65 | 12.50 | — |
| — | — | 1.31 | — | +0.00 | 11.8% | 88 | 11.8% | -1.00 | 11.07 | 8.65 | 13.50 | — |
| — | — | 1.50 | — | +0.00 | 13.0% | 89 | 13.0% | -1.00 | 12.07 | 9.65 | 14.50 | — |
| — | — | 5.00 | — | +0.00 | 14.3% | 90 | 14.3% | -1.00 | 13.00 | 10.50 | 15.50 | — |
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.