Spot 77.22
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.90 | 12.45 | 12.18 | +1.00 | 26.0% | 65 | 26.0% | -0.00 | — | — | 0.07 | — |
| — | 8.90 | 9.45 | 9.18 | +1.00 | 20.2% | 68 | 20.2% | -0.00 | — | — | 0.07 | — |
| — | 7.20 | 9.15 | 8.18 | +1.00 | 18.3% | 69 | 18.3% | -0.00 | — | — | 0.13 | — |
| — | 6.05 | 8.85 | 7.45 | +1.00 | 16.6% | 70 | 16.6% | -0.00 | — | — | 0.13 | — |
| — | 5.20 | 7.15 | 6.17 | +1.00 | 15.0% | 71 | 15.0% | -0.00 | — | — | 0.19 | — |
| — | 4.20 | 6.15 | 5.17 | +1.00 | 13.6% | 72 | 13.6% | -0.00 | — | — | 0.13 | — |
| — | 3.30 | 5.25 | 4.28 | +1.00 | 12.2% | 73 | 12.2% | -0.00 | — | — | 0.10 | — |
| — | 2.89 | 4.75 | 3.82 | +1.00 | 11.6% | 73.5 | 11.6% | -0.00 | — | — | 0.43 | — |
| — | 2.90 | 3.45 | 3.17 | +0.99 | 11.1% | 74 | 11.1% | -0.01 | — | — | 0.43 | — |
| — | 2.51 | 3.05 | 2.78 | +0.98 | 10.5% | 74.5 | 10.5% | -0.02 | — | — | 0.13 | — |
| — | 2.05 | 2.52 | 2.29 | +0.96 | 10.0% | 75 | 10.0% | -0.04 | — | — | 0.03 | — |
| — | 1.46 | 2.12 | 1.79 | +0.93 | 9.3% | 75.5 | 9.3% | -0.07 | — | — | 0.14 | — |
| — | 1.08 | 1.52 | 1.30 | +0.89 | 8.3% | 76 | 8.3% | -0.12 | — | — | 0.09 | — |
| — | 0.64 | 0.99 | 0.81 | +0.80 | 6.9% | 76.5 | 6.9% | -0.20 | 0.10 | 0.05 | 0.15 | — |
| — | 0.23 | 0.41 | 0.32 | +0.62 | 5.4% | 77 | 5.4% | -0.38 | 0.10 | 0.04 | 0.15 | — |
| — | 0.04 | 0.11 | 0.07 | +0.31 | 4.6% | 77.5 | 4.6% | -0.71 | 0.36 | 0.18 | 0.55 | — |
| — | 0.01 | 0.15 | 0.08 | +0.10 | 5.1% | 78 | 5.1% | -0.96 | 0.70 | 0.56 | 0.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 6.6% | 78.5 | 6.6% | -1.00 | 1.26 | 1.04 | 1.49 | — |
| — | — | 0.02 | — | +0.01 | 7.9% | 79 | 7.9% | -1.00 | 1.83 | 1.60 | 2.07 | — |
| — | — | 0.02 | — | +0.00 | 8.8% | 79.5 | 8.8% | -1.00 | 2.27 | 2.03 | 2.50 | — |
| — | — | 0.02 | — | +0.00 | 8.4% | 80 | 8.4% | -1.00 | 2.72 | 2.56 | 2.88 | — |
| — | — | 0.13 | — | +0.00 | 7.8% | 80.5 | 7.8% | -1.00 | 3.35 | 3.10 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 81 | 7.8% | -1.00 | 3.79 | 2.84 | 4.75 | — |
| — | — | 0.37 | — | +0.00 | 7.8% | 81.5 | 7.8% | -1.00 | 4.38 | 4.10 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 8.0% | 82 | 8.0% | -1.00 | 4.88 | 4.60 | 5.15 | — |
| — | — | 0.43 | — | +0.00 | 8.1% | 82.5 | 8.1% | -1.00 | 5.62 | 4.20 | 7.05 | — |
| — | — | 0.25 | — | +0.00 | 8.3% | 83 | 8.3% | -1.00 | 5.88 | 4.90 | 6.85 | — |
| — | — | 0.43 | — | +0.00 | 8.6% | 83.5 | 8.6% | -1.00 | 6.38 | 6.10 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 8.9% | 84 | 8.9% | -1.00 | 6.88 | 5.90 | 7.85 | — |
| — | — | 0.43 | — | +0.00 | 9.2% | 84.5 | 9.2% | -1.00 | 7.03 | 5.00 | 9.05 | — |
| — | — | 0.01 | — | +0.00 | 9.5% | 85 | 9.5% | -1.00 | 7.80 | 7.30 | 8.30 | — |
| — | — | 0.07 | — | +0.00 | 10.3% | 86 | 10.3% | -1.00 | 9.03 | 8.20 | 9.85 | — |
| — | — | 0.31 | — | +0.00 | 11.3% | 87 | 11.3% | -1.00 | 10.12 | 9.40 | 10.85 | — |
| — | — | 0.43 | — | +0.00 | 12.3% | 88 | 12.3% | -1.00 | 10.78 | 9.90 | 11.65 | — |
| — | — | 0.43 | — | +0.00 | 13.4% | 89 | 13.4% | -1.00 | 11.88 | 11.60 | 12.15 | — |
| — | — | 0.43 | — | +0.00 | 14.6% | 90 | 14.6% | -1.00 | 12.88 | 12.60 | 13.15 | — |
| — | — | 0.37 | — | +0.00 | 15.8% | 91 | 15.8% | -1.00 | 13.88 | 12.90 | 14.85 | — |
| — | — | 0.19 | — | +0.00 | 17.1% | 92 | 17.1% | -1.00 | 14.88 | 13.90 | 15.85 | — |
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.