Spot 77.22
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.60 | 15.25 | 13.93 | +0.97 | 36.7% | 64 | 36.7% | -0.03 | — | — | 0.16 | — |
| — | 11.55 | 13.05 | 12.30 | +0.97 | 35.4% | 65 | 35.4% | -0.04 | — | — | 0.78 | — |
| — | 10.65 | 12.30 | 11.47 | +0.96 | 34.2% | 66 | 34.2% | -0.04 | — | — | 0.40 | — |
| — | 9.70 | 11.10 | 10.40 | +0.95 | 33.0% | 67 | 33.0% | -0.05 | — | — | 0.45 | — |
| 0 | 8.60 | 10.25 | 9.43 | +0.93 | 31.9% | 68 | 31.9% | -0.07 | 0.17 | 0.07 | 0.28 | — |
| — | 7.80 | 9.30 | 8.55 | +0.92 | 30.9% | 69 | 30.9% | -0.08 | 0.22 | 0.11 | 0.33 | — |
| — | 6.45 | 9.05 | 7.75 | +0.89 | 29.9% | 70 | — | — | 0.32 | 0.18 | 0.45 | — |
| — | 5.90 | 7.40 | 6.65 | — | — | 71 | — | — | 0.35 | 0.16 | 0.55 | — |
| — | 5.20 | 6.50 | 5.85 | — | — | 72 | — | — | 0.59 | 0.44 | 0.74 | — |
| — | 4.35 | 5.70 | 5.03 | — | — | 73 | — | — | 0.69 | 0.63 | 0.76 | — |
| — | 4.00 | 4.70 | 4.35 | +0.74 | 26.9% | 74 | — | — | 0.84 | 0.70 | 0.98 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 75 | — | — | 1.29 | 1.12 | 1.46 | — |
| — | 2.66 | 3.40 | 3.03 | — | — | 76 | — | — | 1.56 | 1.29 | 1.83 | — |
| — | 2.35 | 2.65 | 2.50 | — | — | 77 | — | — | 2.00 | 1.87 | 2.13 | — |
| — | 1.74 | 2.29 | 2.02 | — | — | 78 | — | — | 2.50 | 2.36 | 2.65 | — |
| — | 1.41 | 1.80 | 1.60 | — | — | 79 | — | — | 3.12 | 2.80 | 3.45 | — |
| — | 1.14 | 1.48 | 1.31 | — | — | 80 | — | — | 3.83 | 3.55 | 4.10 | — |
| — | 0.85 | 0.98 | 0.92 | — | — | 81 | — | — | 4.45 | 4.10 | 4.80 | — |
| — | 0.63 | 0.75 | 0.69 | +0.22 | 25.0% | 82 | 25.0% | -0.80 | 5.65 | 4.90 | 6.40 | — |
| — | 0.46 | 0.55 | 0.51 | +0.17 | 25.0% | 83 | 25.0% | -0.85 | 6.25 | 5.55 | 6.95 | — |
| — | 0.11 | 0.42 | 0.27 | +0.13 | 25.2% | 84 | 25.2% | -0.89 | 7.22 | 6.45 | 8.00 | — |
| — | 0.04 | 0.39 | 0.21 | +0.10 | 25.4% | 85 | 25.4% | -0.92 | 8.15 | 7.35 | 8.95 | — |
| — | 0.01 | 0.24 | 0.12 | +0.08 | 25.6% | 86 | 25.6% | -0.95 | 9.60 | 8.40 | 10.80 | — |
| — | 0.01 | 0.19 | 0.10 | +0.06 | 25.9% | 87 | 25.9% | -0.97 | 10.32 | 8.90 | 11.75 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 26.2% | 88 | 26.2% | -0.99 | 11.43 | 10.10 | 12.75 | — |
| — | — | 0.25 | — | +0.03 | 26.5% | 89 | 26.5% | -1.00 | 12.43 | 11.10 | 13.75 | — |
| — | — | 0.75 | — | +0.03 | 26.9% | 90 | 26.9% | -1.00 | 13.22 | 11.70 | 14.75 | — |
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.