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 | |
| — | 9.50 | 14.50 | 12.00 | — | — | 65 | — | — | 1.65 | 0.05 | 3.25 | — |
| — | 7.50 | 12.50 | 10.00 | — | — | 67 | — | — | — | — | 5.00 | — |
| — | 6.00 | 10.50 | 8.25 | — | — | 69 | — | — | — | — | 0.30 | — |
| — | 5.00 | 9.30 | 7.15 | — | — | 70 | — | — | 0.23 | 0.15 | 0.31 | — |
| — | 4.00 | 8.50 | 6.25 | — | — | 71 | — | — | — | — | 0.49 | — |
| — | 3.00 | 7.50 | 5.25 | — | — | 72 | — | — | — | — | 0.58 | — |
| — | 2.00 | 6.45 | 4.22 | — | — | 73 | — | — | 0.30 | 0.27 | 0.33 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 74 | 8.6% | -0.22 | 1.98 | 0.36 | 3.60 | — |
| — | — | 5.00 | — | +0.85 | 7.5% | 75 | 7.5% | -0.30 | 0.48 | 0.28 | 0.69 | — |
| — | — | 3.45 | — | +0.74 | 6.5% | 76 | 6.5% | -0.43 | 0.81 | 0.56 | 1.05 | — |
| — | — | 1.75 | — | +0.53 | 5.5% | 77 | 5.5% | -0.62 | 0.95 | 0.70 | 1.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.27 | 4.8% | 78 | 4.8% | -0.83 | 3.06 | 1.12 | 5.00 | — |
| — | 0.04 | 0.30 | 0.17 | +0.09 | 4.5% | 79 | 4.5% | -0.96 | 2.44 | 1.89 | 3.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 4.5% | 80 | 4.5% | -0.99 | 3.66 | 2.82 | 4.50 | — |
| — | — | 0.02 | — | +0.01 | 4.6% | 81 | 4.6% | -1.00 | 4.65 | 2.30 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 4.8% | 82 | 4.8% | -1.00 | 5.65 | 4.80 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 5.0% | 83 | 5.0% | -1.00 | 6.72 | 4.45 | 9.00 | — |
| — | — | 0.05 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 8.65 | 6.30 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 5.6% | 87 | 5.6% | -1.00 | 10.65 | 8.30 | 13.00 | — |
| — | — | 5.00 | — | +0.00 | 6.1% | 89 | 6.1% | -1.00 | 12.65 | 10.30 | 15.00 | — |
| — | — | 5.00 | — | — | — | 91 | — | — | 14.62 | 12.25 | 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.