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 | |
| — | 10.00 | 14.20 | 12.10 | +0.99 | 16.9% | 65 | 16.9% | -0.07 | 2.00 | 0.01 | 4.00 | — |
| — | 8.00 | 11.75 | 9.88 | +0.98 | 14.9% | 67 | 14.9% | -0.09 | — | — | 3.20 | — |
| — | 7.55 | 9.05 | 8.30 | +0.97 | 13.0% | 69 | 13.0% | -0.12 | 0.32 | 0.01 | 0.63 | — |
| — | 6.60 | 8.00 | 7.30 | +0.96 | 12.1% | 70 | 12.1% | -0.14 | 0.36 | 0.23 | 0.50 | — |
| — | 5.60 | 7.10 | 6.35 | +0.95 | 11.2% | 71 | 11.2% | -0.16 | 0.40 | 0.03 | 0.76 | — |
| — | 4.75 | 6.05 | 5.40 | +0.92 | 10.4% | 72 | 10.4% | -0.19 | 0.56 | 0.28 | 0.83 | — |
| — | 3.70 | 5.05 | 4.38 | +0.89 | 9.6% | 73 | 9.6% | -0.23 | 0.67 | 0.33 | 1.01 | — |
| — | 2.96 | 4.00 | 3.48 | +0.84 | 8.8% | 74 | — | — | 0.90 | 0.61 | 1.18 | — |
| — | 2.10 | 3.15 | 2.62 | +0.77 | 8.0% | 75 | 8.0% | -0.36 | 2.67 | 0.80 | 4.55 | — |
| — | 1.31 | 2.28 | 1.79 | — | — | 76 | 7.1% | -0.46 | 1.31 | 0.90 | 1.73 | — |
| — | 0.52 | 1.86 | 1.19 | +0.52 | 6.3% | 77 | 6.3% | -0.59 | 1.54 | 1.00 | 2.08 | — |
| — | 0.14 | 0.93 | 0.54 | +0.35 | 5.6% | 78 | 5.6% | -0.73 | 2.06 | 1.59 | 2.52 | — |
| — | 0.16 | 0.51 | 0.34 | +0.20 | 5.0% | 79 | 5.0% | -0.86 | 2.95 | 2.25 | 3.65 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 4.6% | 80 | 4.6% | -0.94 | 3.88 | 3.15 | 4.60 | — |
| — | — | 0.30 | — | +0.03 | 4.4% | 81 | 4.4% | -0.98 | 4.70 | 3.95 | 5.45 | — |
| — | — | 0.03 | — | +0.01 | 4.3% | 82 | 4.3% | -0.99 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.29 | — | +0.00 | 4.4% | 83 | 4.4% | -1.00 | 6.67 | 4.50 | 8.85 | — |
| — | — | 1.00 | — | +0.00 | 4.7% | 85 | 4.7% | -1.00 | 8.62 | 7.85 | 9.40 | — |
| — | — | 0.28 | — | +0.00 | 5.1% | 87 | 5.1% | -1.00 | 10.70 | 9.85 | 11.55 | — |
| — | — | 4.90 | — | +0.00 | 5.7% | 90 | 5.7% | -1.00 | 13.55 | 12.35 | 14.75 | — |
| — | — | 0.28 | — | +0.00 | 6.2% | 92 | 6.2% | -1.00 | 15.50 | 13.60 | 17.40 | — |
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.