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 | |
| — | 11.10 | 13.50 | 12.30 | +1.00 | 17.9% | 65 | 17.9% | -0.04 | 0.14 | 0.06 | 0.21 | — |
| — | 9.55 | 11.05 | 10.30 | +0.99 | 15.6% | 67 | 15.6% | -0.05 | — | — | 0.30 | — |
| — | 7.05 | 9.65 | 8.35 | +0.99 | 13.6% | 69 | 13.6% | -0.07 | 0.15 | 0.08 | 0.22 | — |
| — | 6.75 | 7.90 | 7.33 | +0.98 | 12.6% | 70 | 12.6% | -0.08 | 0.20 | 0.17 | 0.23 | — |
| — | 5.70 | 6.95 | 6.33 | +0.97 | 11.6% | 71 | 11.6% | -0.10 | 0.24 | 0.14 | 0.34 | — |
| — | 4.75 | 6.00 | 5.38 | +0.96 | 10.7% | 72 | 10.7% | -0.13 | 0.25 | 0.15 | 0.35 | — |
| — | 3.25 | 5.60 | 4.42 | +0.93 | 9.8% | 73 | 9.8% | -0.17 | 0.33 | 0.21 | 0.44 | — |
| — | 2.65 | 4.15 | 3.40 | +0.89 | 8.9% | 74 | 8.9% | -0.23 | 0.53 | 0.30 | 0.76 | — |
| — | 2.24 | 2.66 | 2.45 | +0.83 | 8.0% | 75 | 8.0% | -0.31 | 0.59 | 0.44 | 0.75 | — |
| — | 1.35 | 1.82 | 1.58 | +0.72 | 7.0% | 76 | 7.0% | -0.43 | 0.73 | 0.65 | 0.81 | — |
| — | 0.67 | 1.07 | 0.87 | +0.55 | 6.1% | 77 | 6.1% | -0.59 | 1.21 | 1.10 | 1.32 | — |
| — | 0.20 | 0.45 | 0.33 | +0.32 | 5.3% | 78 | 5.3% | -0.78 | 1.65 | 1.29 | 2.00 | — |
| — | 0.07 | 0.13 | 0.10 | +0.13 | 4.8% | 79 | 4.8% | -0.93 | 2.46 | 2.03 | 2.90 | — |
| — | 0.03 | 0.08 | 0.06 | +0.04 | 4.6% | 80 | 4.6% | -0.98 | 3.44 | 2.87 | 4.00 | — |
| — | — | 0.05 | — | +0.01 | 4.6% | 81 | 4.6% | -1.00 | 4.50 | 3.90 | 5.10 | 271 |
| 105 | — | 0.01 | — | +0.00 | 4.7% | 82 | 4.7% | -1.00 | 5.45 | 4.60 | 6.30 | 528 |
| 311 | — | 0.02 | — | +0.00 | 4.9% | 83 | 4.9% | -1.00 | 6.33 | 4.90 | 7.75 | 59 |
| — | — | 0.05 | — | +0.00 | 5.2% | 85 | 5.2% | -1.00 | 8.45 | 7.00 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 10.35 | 9.75 | 10.95 | — |
| — | — | 0.07 | — | +0.00 | 5.9% | 89 | 5.9% | -1.00 | 12.43 | 11.25 | 13.60 | — |
| — | — | 0.07 | — | +0.00 | 6.6% | 91 | 6.6% | -1.00 | 14.40 | 13.20 | 15.60 | — |
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.