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 | |
| — | 31.20 | 33.80 | 32.50 | +0.99 | 40.3% | 45 | 40.3% | -0.02 | — | — | 0.30 | — |
| — | 28.10 | 31.35 | 29.73 | +0.98 | 38.3% | 47.5 | 38.3% | -0.02 | 0.28 | 0.08 | 0.49 | — |
| — | 26.30 | 28.90 | 27.60 | +0.98 | 36.3% | 50 | 36.3% | -0.03 | 0.28 | 0.13 | 0.44 | — |
| — | 21.90 | 23.40 | 22.65 | +0.96 | 32.8% | 55 | 32.8% | -0.05 | 0.28 | 0.22 | 0.35 | — |
| — | 17.10 | 18.70 | 17.90 | +0.93 | 29.8% | 60 | 29.8% | -0.08 | 0.53 | 0.40 | 0.65 | — |
| — | 12.75 | 14.50 | 13.62 | +0.87 | 27.4% | 65 | 27.4% | -0.15 | 1.08 | 0.84 | 1.32 | — |
| — | 10.80 | 12.55 | 11.68 | +0.83 | 26.5% | 67.5 | 26.5% | -0.19 | 1.56 | 1.38 | 1.75 | — |
| — | 9.40 | 9.95 | 9.68 | +0.77 | 25.7% | 70 | 25.7% | -0.25 | 2.12 | 1.96 | 2.27 | — |
| — | 7.65 | 8.40 | 8.03 | +0.70 | 25.0% | 72.5 | 25.0% | -0.32 | 2.80 | 2.55 | 3.05 | — |
| — | 5.85 | 7.65 | 6.75 | +0.63 | 24.5% | 75 | 24.5% | -0.39 | 3.90 | 3.30 | 4.50 | — |
| — | 4.80 | 5.25 | 5.03 | +0.55 | 24.0% | 77.5 | 24.0% | -0.47 | 4.92 | 4.65 | 5.20 | — |
| — | 3.60 | 4.05 | 3.83 | +0.47 | 23.7% | 80 | 23.7% | -0.55 | 5.85 | 5.20 | 6.50 | — |
| — | 2.42 | 3.70 | 3.06 | +0.39 | 23.5% | 82.5 | 23.5% | -0.63 | 7.85 | 7.60 | 8.10 | — |
| 2,668 | 2.00 | 2.40 | 2.20 | +0.32 | 23.4% | 85 | 23.4% | -0.71 | 9.53 | 9.20 | 9.85 | 484 |
| 431 | 1.37 | 1.86 | 1.61 | +0.25 | 23.4% | 87.5 | 23.4% | -0.77 | 11.75 | 11.10 | 12.40 | — |
| — | 1.09 | 1.24 | 1.17 | +0.20 | 23.4% | 90 | 23.4% | -0.83 | 13.43 | 13.15 | 13.70 | — |
| — | 0.80 | 1.15 | 0.97 | +0.15 | 23.6% | 92.5 | 23.6% | -0.87 | 16.00 | 15.30 | 16.70 | — |
| — | 0.51 | 0.93 | 0.72 | +0.12 | 23.8% | 95 | 23.8% | -0.91 | 18.32 | 17.40 | 19.25 | — |
| — | 0.18 | 0.71 | 0.45 | +0.09 | 24.1% | 97.5 | 24.1% | -0.94 | 20.73 | 20.00 | 21.45 | — |
| — | 0.28 | 0.58 | 0.43 | +0.07 | 24.4% | 100 | 24.4% | -0.97 | 23.12 | 22.50 | 23.75 | — |
| — | 0.10 | 0.42 | 0.26 | +0.04 | 24.9% | 105 | 24.9% | -1.00 | 28.12 | 27.35 | 28.90 | — |
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.