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 | |
| — | 9.55 | 14.50 | 12.03 | — | — | 65 | 16.6% | -0.06 | — | — | 5.00 | — |
| — | 7.50 | 12.50 | 10.00 | — | — | 67 | — | — | — | — | 5.00 | — |
| — | 6.00 | 10.50 | 8.25 | — | — | 69 | 12.6% | -0.10 | — | — | 5.00 | — |
| — | 5.00 | 9.50 | 7.25 | +0.98 | 11.7% | 70 | — | — | 0.42 | 0.20 | 0.64 | — |
| — | 4.00 | 8.50 | 6.25 | +0.97 | 10.8% | 71 | 10.8% | -0.15 | — | — | 1.27 | — |
| — | 3.00 | 7.45 | 5.22 | +0.95 | 10.0% | 72 | 10.0% | -0.18 | 0.47 | 0.09 | 0.85 | — |
| — | 2.00 | 6.50 | 4.25 | +0.92 | 9.3% | 73 | 9.3% | -0.23 | — | — | 5.00 | — |
| — | 1.00 | 5.70 | 3.35 | +0.87 | 8.5% | 74 | 8.5% | -0.29 | 0.78 | 0.37 | 1.18 | — |
| — | 0.05 | 5.00 | 2.52 | +0.78 | 7.8% | 75 | 7.8% | -0.37 | — | — | 1.58 | — |
| — | — | 5.00 | — | +0.65 | 7.0% | 76 | 7.0% | -0.48 | 2.95 | 0.90 | 5.00 | — |
| — | — | 5.00 | — | +0.50 | 6.2% | 77 | 6.2% | -0.61 | 3.27 | 1.55 | 5.00 | — |
| — | — | 5.00 | — | +0.32 | 5.5% | 78 | 5.5% | -0.76 | 2.52 | 0.05 | 5.00 | — |
| — | 0.04 | 1.10 | 0.57 | +0.17 | 4.8% | 79 | 4.8% | -0.89 | 2.45 | 0.90 | 4.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 4.3% | 80 | 4.3% | -0.97 | 4.05 | 1.60 | 6.50 | — |
| — | — | 5.00 | — | +0.02 | 4.1% | 81 | 4.1% | -0.99 | 5.05 | 2.60 | 7.50 | — |
| — | — | 0.03 | — | +0.01 | 4.1% | 82 | 4.1% | -1.00 | 5.78 | 3.55 | 8.00 | — |
| — | — | 5.00 | — | +0.00 | 4.3% | 83 | 4.3% | -1.00 | 6.78 | 4.55 | 9.00 | — |
| — | — | 1.00 | — | +0.00 | 4.7% | 85 | 4.7% | -1.00 | 8.75 | 6.50 | 11.00 | — |
| — | — | 5.00 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 10.75 | 8.50 | 13.00 | — |
| — | — | 5.00 | — | +0.00 | 5.8% | 90 | 5.8% | -1.00 | 13.70 | 11.40 | 16.00 | — |
| — | — | 5.00 | — | +0.00 | 6.4% | 92 | 6.4% | -1.00 | 15.70 | 13.40 | 18.00 | — |
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.