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 | |
| — | 12.30 | 13.80 | 13.05 | +1.00 | 33.8% | 64 | 33.8% | -0.00 | — | — | 0.10 | — |
| — | 11.35 | 12.80 | 12.07 | +1.00 | 32.8% | 65 | — | — | — | — | 0.10 | — |
| — | 10.30 | 11.80 | 11.05 | +1.00 | 31.8% | 66 | — | — | — | — | 0.04 | — |
| — | 9.20 | 11.00 | 10.10 | — | — | 67 | 30.8% | -0.00 | — | — | 0.04 | — |
| — | 8.35 | 9.80 | 9.07 | — | — | 68 | — | — | — | — | 0.11 | — |
| — | 7.35 | 8.70 | 8.03 | — | — | 69 | — | — | — | — | 0.07 | — |
| — | 6.75 | 7.65 | 7.20 | +0.99 | 28.3% | 70 | — | — | — | — | 0.50 | — |
| — | 5.30 | 6.75 | 6.03 | +0.98 | 27.5% | 71 | — | — | — | — | 0.73 | — |
| — | 4.45 | 5.85 | 5.15 | +0.97 | 26.8% | 72 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 3.55 | 4.90 | 4.22 | — | — | 73 | 26.0% | -0.06 | 0.10 | 0.05 | 0.15 | — |
| — | 2.67 | 4.20 | 3.44 | +0.89 | 25.2% | 74 | 25.2% | -0.11 | 0.17 | 0.11 | 0.24 | — |
| — | 2.42 | 2.80 | 2.61 | +0.82 | 24.4% | 75 | 24.4% | -0.18 | 0.28 | 0.22 | 0.34 | — |
| — | 1.64 | 2.03 | 1.83 | +0.71 | 23.6% | 76 | 23.6% | -0.29 | 0.56 | 0.38 | 0.74 | — |
| — | 1.09 | 1.29 | 1.19 | — | — | 77 | 22.8% | -0.44 | 0.78 | 0.60 | 0.96 | — |
| — | 0.66 | 1.17 | 0.92 | +0.50 | 22.5% | 77.5 | 22.5% | -0.51 | 1.06 | 0.79 | 1.34 | — |
| — | 0.44 | 0.81 | 0.62 | +0.41 | 22.3% | 78 | 22.3% | -0.59 | 1.28 | 1.05 | 1.51 | — |
| — | 0.33 | 0.45 | 0.39 | — | — | 79 | — | — | 2.25 | 1.83 | 2.68 | — |
| — | 0.16 | 0.26 | 0.21 | +0.16 | 22.5% | 80 | 22.5% | -0.84 | 2.90 | 2.64 | 3.15 | — |
| — | 0.04 | 0.11 | 0.07 | +0.09 | 23.3% | 81 | — | — | 4.12 | 3.15 | 5.10 | — |
| — | — | 0.12 | — | — | — | 82 | — | — | 4.97 | 4.30 | 5.65 | — |
| — | — | 0.29 | — | — | — | 82.5 | 25.5% | -0.96 | 5.28 | 4.80 | 5.75 | — |
| — | — | 0.32 | — | +0.04 | 26.5% | 83 | 26.5% | -0.98 | 5.75 | 5.30 | 6.20 | — |
| — | — | 0.05 | — | +0.03 | 28.8% | 84 | 28.8% | -0.99 | 7.00 | 6.30 | 7.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 31.1% | 85 | 31.1% | -0.99 | 8.00 | 7.55 | 8.45 | — |
| — | — | 0.10 | — | +0.02 | 33.1% | 86 | 33.1% | -1.00 | 8.97 | 8.30 | 9.65 | — |
| — | — | 0.30 | — | +0.01 | 34.4% | 87 | 34.4% | -1.00 | 10.00 | 9.30 | 10.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 34.7% | 87.5 | 34.7% | -1.00 | 10.38 | 9.80 | 10.95 | — |
| — | — | 0.30 | — | +0.01 | 34.7% | 88 | 34.7% | -1.00 | 11.00 | 10.25 | 11.75 | — |
| — | — | 0.91 | — | +0.00 | 34.0% | 89 | 34.0% | -1.00 | 11.32 | 9.95 | 12.70 | — |
| — | — | 0.09 | — | +0.00 | 32.6% | 90 | 32.6% | -1.00 | 13.00 | 12.40 | 13.60 | — |
| — | — | 0.76 | — | +0.00 | 31.1% | 91 | 31.1% | -1.00 | 13.50 | 12.30 | 14.70 | — |
| — | — | 0.49 | — | +0.00 | 29.7% | 92 | 29.7% | -1.00 | 15.05 | 14.30 | 15.80 | — |
| — | — | 0.05 | — | +0.00 | 29.1% | 92.5 | 29.1% | -1.00 | 15.43 | 14.65 | 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.