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 | |
| — | 12.40 | 13.95 | 13.18 | +1.00 | 45.0% | 64 | 45.0% | +0.00 | — | — | 2.12 | — |
| — | 11.40 | 12.95 | 12.18 | +1.00 | 43.7% | 65 | 43.7% | +0.00 | — | — | 0.04 | — |
| — | 10.40 | 11.95 | 11.18 | +1.00 | 42.5% | 66 | 42.5% | +0.00 | — | — | 0.75 | — |
| — | 9.65 | 10.45 | 10.05 | +1.00 | 41.1% | 67 | — | — | — | — | 2.12 | — |
| — | 8.35 | 9.60 | 8.97 | — | — | 68 | — | — | — | — | 0.06 | — |
| — | 7.20 | 8.95 | 8.07 | — | — | 69 | — | — | — | — | 0.25 | — |
| — | 6.20 | 8.00 | 7.10 | — | — | 70 | — | — | — | — | 0.01 | — |
| — | 5.40 | 6.95 | 6.17 | — | — | 71 | — | — | — | — | 0.44 | — |
| — | 4.40 | 5.95 | 5.17 | — | — | 72 | 33.8% | -0.00 | — | — | 0.23 | — |
| — | 3.40 | 4.45 | 3.92 | +1.00 | 32.3% | 73 | 32.3% | -0.00 | — | — | 2.13 | — |
| — | 2.30 | 3.80 | 3.05 | +1.00 | 30.9% | 74 | 30.9% | -0.00 | — | — | 0.03 | — |
| — | 1.48 | 2.62 | 2.05 | +0.98 | 29.5% | 75 | 29.5% | -0.02 | — | — | 0.05 | — |
| — | 1.14 | 1.50 | 1.32 | +0.89 | 27.8% | 76 | 27.8% | -0.11 | 0.08 | 0.05 | 0.11 | — |
| — | 0.49 | 0.70 | 0.59 | +0.64 | 26.5% | 77 | 26.5% | -0.37 | 0.28 | 0.20 | 0.36 | — |
| — | 0.09 | 0.22 | 0.15 | +0.29 | 27.3% | 78 | 27.3% | -0.71 | 0.86 | 0.64 | 1.08 | — |
| — | 0.03 | 0.08 | 0.06 | +0.10 | 30.7% | 79 | 30.7% | -0.91 | 1.83 | 1.59 | 2.07 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.4% | 80 | 33.4% | -0.98 | 3.03 | 2.36 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 81 | 30.2% | -1.00 | 4.05 | 3.50 | 4.60 | — |
| — | — | 0.42 | — | +0.00 | 26.0% | 82 | 26.0% | -1.00 | 5.10 | 4.30 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 83 | 24.5% | -1.00 | 6.08 | 5.10 | 7.05 | — |
| — | — | 0.47 | — | +0.00 | 24.3% | 84 | 24.3% | -1.00 | 7.20 | 6.40 | 8.00 | — |
| — | — | 0.20 | — | +0.00 | 24.4% | 85 | 24.4% | -1.00 | 8.28 | 7.50 | 9.05 | — |
| — | — | 0.40 | — | +0.00 | 24.7% | 86 | 24.7% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 0.55 | — | +0.00 | 25.1% | 87 | 25.1% | -1.00 | 10.18 | 9.30 | 11.05 | — |
| — | — | 0.18 | — | +0.00 | 25.6% | 88 | 25.6% | -1.00 | 10.55 | 9.05 | 12.05 | — |
| — | — | 2.03 | — | +0.00 | 26.3% | 89 | 26.3% | -1.00 | 12.07 | 11.10 | 13.05 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 90 | 27.2% | -1.00 | 12.55 | 11.05 | 14.05 | — |
| — | — | 2.13 | — | +0.00 | 28.2% | 91 | 28.2% | -1.00 | 14.43 | 13.30 | 15.55 | — |
| — | — | 2.13 | — | +0.00 | 29.3% | 92 | 29.3% | -1.00 | 14.68 | 13.15 | 16.20 | — |
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.