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 | |
| — | 10.70 | 14.20 | 12.45 | +1.00 | 20.8% | 65 | 20.8% | -0.00 | — | — | 0.15 | — |
| — | 6.75 | 10.00 | 8.38 | +0.99 | 17.2% | 69 | 17.2% | -0.01 | — | — | 0.22 | — |
| — | 5.15 | 9.60 | 7.38 | +0.99 | 16.0% | 70 | 16.0% | -0.02 | — | — | 0.16 | — |
| — | 5.25 | 8.00 | 6.62 | +0.99 | 14.7% | 71 | 14.7% | -0.03 | — | — | 0.17 | — |
| — | 3.10 | 7.70 | 5.40 | +0.98 | 13.4% | 72 | 13.4% | -0.04 | — | — | 0.16 | — |
| — | 3.45 | 6.35 | 4.90 | +0.97 | 12.7% | 72.5 | 12.7% | -0.05 | — | — | 0.17 | — |
| — | 3.35 | 5.45 | 4.40 | +0.96 | 12.0% | 73 | 12.0% | -0.06 | — | — | 0.20 | — |
| — | 2.50 | 5.25 | 3.88 | +0.95 | 11.4% | 73.5 | 11.4% | -0.08 | — | — | 0.19 | — |
| — | 2.20 | 4.75 | 3.48 | +0.94 | 10.7% | 74 | 10.7% | -0.10 | — | — | 0.20 | — |
| — | 2.52 | 3.45 | 2.98 | +0.92 | 10.1% | 74.5 | 10.1% | -0.13 | — | — | 0.23 | 6 |
| — | 2.04 | 2.94 | 2.49 | +0.90 | 9.4% | 75 | 9.4% | -0.17 | 0.12 | 0.01 | 0.23 | — |
| — | 1.40 | 2.45 | 1.93 | +0.86 | 8.7% | 75.5 | 8.7% | -0.21 | — | — | 0.33 | — |
| — | 1.14 | 1.87 | 1.50 | +0.81 | 7.9% | 76 | 7.9% | -0.28 | 0.27 | 0.04 | 0.49 | — |
| 0 | 0.61 | 1.52 | 1.06 | +0.73 | 7.2% | 76.5 | 7.2% | -0.38 | 0.34 | 0.20 | 0.48 | — |
| — | 0.44 | 0.83 | 0.64 | +0.62 | 6.4% | 77 | 6.4% | -0.52 | 0.51 | 0.35 | 0.67 | — |
| — | 0.15 | 0.47 | 0.31 | +0.46 | 5.8% | 77.5 | — | — | 0.80 | 0.53 | 1.07 | — |
| — | — | 0.20 | — | +0.29 | 5.3% | 78 | 5.3% | -0.82 | 1.06 | 0.57 | 1.55 | — |
| — | — | 0.16 | — | +0.15 | 5.1% | 78.5 | 5.1% | -0.91 | 1.47 | 1.01 | 1.92 | — |
| — | — | 0.07 | — | +0.06 | 5.0% | 79 | 5.0% | -0.97 | 2.06 | 1.79 | 2.32 | — |
| — | — | 0.13 | — | +0.02 | 5.0% | 79.5 | 5.0% | -0.99 | 2.56 | 2.28 | 2.84 | — |
| — | — | 0.02 | — | +0.01 | 5.1% | 80 | 5.1% | -1.00 | 3.01 | 2.57 | 3.45 | — |
| — | — | 0.08 | — | — | — | 80.5 | — | — | 3.60 | 3.25 | 3.95 | — |
| — | — | 0.08 | — | — | — | 81 | 5.2% | -1.00 | 4.00 | 2.55 | 5.45 | — |
| — | — | 0.14 | — | +0.00 | 5.2% | 81.5 | 5.2% | -1.00 | 4.50 | 3.05 | 5.95 | — |
| — | — | 0.14 | — | +0.00 | 5.2% | 82 | — | — | 5.35 | 4.05 | 6.65 | — |
| — | — | 0.14 | — | — | — | 82.5 | — | — | 5.60 | 5.25 | 5.95 | — |
| — | — | 0.14 | — | +0.00 | 5.4% | 83 | 5.4% | -1.00 | 6.00 | 4.85 | 7.15 | — |
| — | — | 0.14 | — | +0.00 | 5.5% | 83.5 | 5.5% | -1.00 | 6.60 | 6.25 | 6.95 | — |
| — | — | 0.08 | — | +0.00 | 5.6% | 84 | 5.6% | -1.00 | 6.53 | 5.15 | 7.90 | — |
| — | — | 0.08 | — | +0.00 | 6.1% | 85 | 6.1% | -1.00 | 8.32 | 6.35 | 10.30 | — |
| — | — | 0.08 | — | +0.00 | 6.7% | 86 | 6.7% | -1.00 | 9.07 | 6.85 | 11.30 | — |
| — | — | 0.08 | — | +0.00 | 7.4% | 87 | 7.4% | -1.00 | 10.07 | 9.75 | 10.40 | — |
| — | — | 0.14 | — | +0.00 | 10.1% | 90 | 10.1% | -1.00 | 13.05 | 12.00 | 14.10 | — |
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.