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 | |
| — | 26.50 | 28.05 | 27.27 | +0.99 | 38.5% | 50 | 38.5% | -0.01 | — | — | 0.15 | — |
| — | 21.30 | 23.85 | 22.57 | +0.98 | 34.2% | 55 | 34.2% | -0.02 | — | — | 0.41 | — |
| — | 19.20 | 20.65 | 19.93 | +0.97 | 32.3% | 57.5 | 32.3% | -0.03 | 0.23 | 0.01 | 0.45 | — |
| — | 16.90 | 18.20 | 17.55 | +0.96 | 30.5% | 60 | 30.5% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 14.35 | 15.85 | 15.10 | +0.94 | 28.9% | 62.5 | 28.9% | -0.06 | 0.33 | 0.22 | 0.43 | — |
| — | 12.10 | 13.25 | 12.68 | +0.91 | 27.4% | 65 | 27.4% | -0.09 | 0.57 | 0.40 | 0.74 | — |
| — | 9.95 | 11.35 | 10.65 | +0.87 | 26.2% | 67.5 | 26.2% | -0.14 | 0.72 | 0.46 | 0.98 | — |
| — | 8.45 | 8.90 | 8.68 | +0.81 | 25.2% | 70 | — | — | 1.20 | 0.96 | 1.43 | — |
| — | 6.45 | 6.95 | 6.70 | +0.73 | 24.4% | 72.5 | 24.4% | -0.27 | 1.76 | 1.70 | 1.82 | — |
| — | 4.85 | 5.30 | 5.08 | +0.64 | 23.8% | 75 | 23.8% | -0.37 | 2.65 | 2.39 | 2.90 | — |
| — | 3.65 | 3.90 | 3.77 | +0.54 | 23.3% | 77.5 | 23.3% | -0.48 | 3.73 | 3.60 | 3.85 | — |
| — | 2.56 | 2.92 | 2.74 | +0.43 | 23.0% | 80 | 23.0% | -0.59 | 5.15 | 5.00 | 5.30 | — |
| — | 1.56 | 1.90 | 1.73 | +0.33 | 22.9% | 82.5 | 22.9% | -0.69 | 6.90 | 6.50 | 7.30 | — |
| — | 1.17 | 1.27 | 1.22 | +0.25 | 23.0% | 85 | 23.0% | -0.78 | 8.80 | 8.60 | 9.00 | — |
| — | 0.65 | 1.07 | 0.86 | +0.18 | 23.2% | 87.5 | 23.2% | -0.85 | 11.15 | 10.45 | 11.85 | — |
| — | 0.51 | 0.57 | 0.54 | +0.13 | 23.5% | 90 | 23.5% | -0.90 | 13.12 | 12.90 | 13.35 | — |
| — | 0.27 | 0.40 | 0.34 | +0.09 | 24.1% | 92.5 | 24.1% | -0.93 | 15.93 | 15.25 | 16.60 | — |
| — | 0.22 | 0.30 | 0.26 | +0.07 | 24.7% | 95 | 24.7% | -0.96 | 18.20 | 17.65 | 18.75 | — |
| — | 0.09 | 0.37 | 0.23 | +0.05 | 25.4% | 97.5 | 25.4% | -0.98 | 20.57 | 19.90 | 21.25 | — |
| — | 0.11 | 0.39 | 0.25 | +0.04 | 26.2% | 100 | 26.2% | -1.00 | 23.07 | 22.35 | 23.80 | — |
| — | — | 0.15 | — | +0.02 | 27.7% | 105 | 27.7% | -1.00 | 27.80 | 26.55 | 29.05 | — |
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.