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 | |
| — | 11.95 | 12.50 | 12.22 | +1.00 | 24.5% | 65 | 24.5% | -0.00 | — | — | 0.13 | — |
| — | 8.25 | 10.20 | 9.22 | +1.00 | 19.8% | 68 | 19.8% | -0.00 | — | — | 0.20 | — |
| — | 6.75 | 9.20 | 7.97 | +1.00 | 18.2% | 69 | 18.2% | -0.00 | — | — | 0.20 | — |
| — | 5.55 | 8.20 | 6.88 | +0.99 | 16.7% | 70 | 16.7% | -0.01 | — | — | 0.20 | — |
| — | 5.25 | 7.20 | 6.22 | +0.99 | 15.3% | 71 | 15.3% | -0.01 | — | — | 0.22 | — |
| — | 4.95 | 5.50 | 5.22 | +0.98 | 14.1% | 72 | 14.1% | -0.02 | — | — | 0.20 | — |
| — | 3.35 | 5.70 | 4.53 | +0.98 | 12.9% | 73 | 12.9% | -0.02 | — | — | 0.23 | — |
| — | 2.85 | 4.80 | 3.83 | +0.97 | 12.3% | 73.5 | 12.3% | -0.03 | — | — | 0.14 | — |
| — | 2.40 | 5.00 | 3.70 | +0.96 | 11.7% | 74 | 11.7% | -0.04 | — | — | 0.15 | — |
| — | 2.46 | 3.10 | 2.78 | +0.94 | 10.9% | 74.5 | 10.9% | -0.06 | — | — | 0.15 | — |
| — | 1.92 | 2.88 | 2.40 | +0.92 | 10.0% | 75 | 10.0% | -0.08 | — | — | 0.22 | — |
| — | 1.44 | 2.38 | 1.91 | +0.89 | 9.1% | 75.5 | 9.1% | -0.12 | — | — | 0.23 | — |
| — | 1.00 | 1.88 | 1.44 | +0.83 | 8.0% | 76 | 8.0% | -0.17 | — | — | 0.14 | — |
| — | 0.69 | 1.11 | 0.90 | +0.75 | 6.9% | 76.5 | 6.9% | -0.26 | 0.11 | 0.03 | 0.19 | — |
| — | 0.30 | 0.67 | 0.48 | +0.62 | 5.9% | 77 | 5.9% | -0.40 | 0.23 | 0.11 | 0.34 | — |
| — | 0.05 | 0.40 | 0.23 | +0.40 | 5.2% | 77.5 | 5.2% | -0.64 | 0.41 | 0.23 | 0.60 | — |
| — | — | 0.30 | — | +0.18 | 5.1% | 78 | 5.1% | -0.94 | 0.80 | 0.57 | 1.02 | — |
| — | — | 0.09 | — | +0.06 | 5.8% | 78.5 | 5.8% | -1.00 | 1.31 | 1.04 | 1.59 | — |
| — | — | 0.05 | — | +0.02 | 6.3% | 79 | 6.3% | -1.00 | 1.76 | 1.53 | 2.00 | — |
| — | — | 0.14 | — | +0.01 | 6.3% | 79.5 | 6.3% | -1.00 | 2.31 | 1.92 | 2.71 | — |
| — | — | 0.02 | — | +0.00 | 6.2% | 80 | 6.2% | -1.00 | 2.83 | 2.50 | 3.15 | — |
| — | — | 0.20 | — | +0.00 | 6.2% | 80.5 | 6.2% | -1.00 | 3.35 | 3.10 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 6.1% | 81 | 6.1% | -1.00 | 3.55 | 2.40 | 4.70 | — |
| — | — | 0.07 | — | +0.00 | 6.1% | 81.5 | 6.1% | -1.00 | 4.25 | 2.90 | 5.60 | — |
| — | — | 0.07 | — | +0.00 | 6.2% | 82 | 6.2% | -1.00 | 4.88 | 4.60 | 5.15 | — |
| — | — | 0.19 | — | +0.00 | 6.3% | 82.5 | 6.3% | -1.00 | 5.25 | 3.70 | 6.80 | — |
| — | — | 0.19 | — | +0.00 | 6.4% | 83 | 6.4% | -1.00 | 6.00 | 4.70 | 7.30 | — |
| — | — | 0.19 | — | +0.00 | 6.6% | 83.5 | 6.6% | -1.00 | 6.50 | 5.20 | 7.80 | — |
| — | — | 0.19 | — | +0.00 | 6.8% | 84 | 6.8% | -1.00 | 6.42 | 4.50 | 8.35 | — |
| — | — | 0.07 | — | +0.00 | 7.1% | 84.5 | 7.1% | -1.00 | 7.38 | 5.70 | 9.05 | — |
| — | — | 0.07 | — | +0.00 | 7.4% | 85 | 7.4% | -1.00 | 8.00 | 6.70 | 9.30 | — |
| — | — | 0.19 | — | +0.00 | 7.7% | 85.5 | 7.7% | -1.00 | 8.25 | 6.70 | 9.80 | — |
| — | — | 0.07 | — | +0.00 | 8.1% | 86 | 8.1% | -1.00 | 8.85 | 8.60 | 9.10 | — |
| — | — | 0.07 | — | +0.00 | 9.0% | 87 | 9.0% | -1.00 | 9.75 | 8.20 | 11.30 | — |
| — | — | 0.19 | — | +0.00 | 9.9% | 88 | 9.9% | -1.00 | 10.88 | 10.60 | 11.15 | — |
| — | — | 0.21 | — | +0.00 | 11.0% | 89 | 11.0% | -1.00 | 11.85 | 11.60 | 12.10 | — |
| — | — | 0.13 | — | +0.00 | 12.2% | 90 | 12.2% | -1.00 | 12.75 | 11.20 | 14.30 | — |
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.