Spot 77.29
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 13.35 | 12.43 | +1.00 | 20.5% | 65 | 20.5% | -0.00 | — | — | 0.09 | — |
| — | 7.50 | 8.85 | 8.18 | +0.99 | 17.0% | 69 | 17.0% | -0.01 | — | — | 0.22 | — |
| — | 6.50 | 8.35 | 7.42 | +0.99 | 15.8% | 70 | 15.8% | -0.02 | — | — | 0.17 | — |
| — | 5.50 | 7.35 | 6.42 | +0.99 | 14.5% | 71 | 14.5% | -0.02 | — | — | 0.23 | — |
| — | 4.50 | 6.35 | 5.42 | +0.98 | 13.2% | 72 | 13.2% | -0.04 | — | — | 0.25 | — |
| — | 4.45 | 5.45 | 4.95 | +0.98 | 12.6% | 72.5 | 12.6% | -0.05 | — | — | 0.19 | — |
| — | 3.95 | 4.95 | 4.45 | +0.97 | 11.9% | 73 | 11.9% | -0.06 | — | — | 0.16 | — |
| — | 3.45 | 4.45 | 3.95 | +0.96 | 11.3% | 73.5 | 11.3% | -0.07 | — | — | 0.20 | — |
| — | 2.15 | 4.75 | 3.45 | +0.95 | 10.6% | 74 | 10.6% | -0.09 | 0.12 | 0.01 | 0.24 | — |
| — | 1.68 | 4.30 | 2.99 | +0.93 | 10.0% | 74.5 | 10.0% | -0.12 | — | — | 0.24 | — |
| — | 2.10 | 2.93 | 2.52 | +0.91 | 9.3% | 75 | 9.3% | -0.15 | 0.14 | 0.03 | 0.26 | — |
| — | 1.69 | 2.41 | 2.05 | +0.88 | 8.6% | 75.5 | 8.6% | -0.20 | 0.20 | 0.04 | 0.35 | — |
| — | 1.25 | 1.96 | 1.60 | +0.84 | 7.9% | 76 | 7.9% | -0.26 | — | — | 0.46 | — |
| — | 0.92 | 1.47 | 1.20 | +0.77 | 7.2% | 76.5 | 7.2% | -0.36 | 0.40 | 0.25 | 0.55 | — |
| — | 0.57 | 0.93 | 0.75 | +0.66 | 6.5% | 77 | 6.5% | -0.49 | 0.54 | 0.37 | 0.70 | — |
| — | 0.23 | 0.59 | 0.41 | — | — | 77.5 | 6.0% | -0.65 | 0.72 | 0.54 | 0.91 | — |
| — | — | 0.26 | — | +0.33 | 5.5% | 78 | 5.5% | -0.80 | 1.14 | 0.77 | 1.51 | — |
| — | — | 0.15 | — | +0.18 | 5.2% | 78.5 | 5.2% | -0.90 | 1.49 | 1.20 | 1.77 | — |
| — | — | 0.07 | — | +0.08 | 5.1% | 79 | 5.1% | -0.96 | 2.01 | 1.47 | 2.55 | — |
| — | — | 0.11 | — | +0.03 | 5.1% | 79.5 | 5.1% | -0.98 | 2.45 | 2.15 | 2.75 | — |
| — | — | 0.02 | — | +0.01 | 5.1% | 80 | 5.1% | -1.00 | 2.92 | 2.48 | 3.35 | — |
| — | — | 0.25 | — | +0.00 | 5.1% | 80.5 | 5.1% | -1.00 | 3.42 | 2.00 | 4.85 | — |
| — | — | 0.08 | — | +0.00 | 5.1% | 81 | 5.1% | -1.00 | 3.98 | 3.50 | 4.45 | — |
| — | — | 0.08 | — | +0.00 | 5.1% | 81.5 | 5.1% | -1.00 | 4.45 | 3.95 | 4.95 | — |
| — | — | 0.08 | — | +0.00 | 5.1% | 82 | 5.1% | -1.00 | 4.97 | 4.50 | 5.45 | — |
| — | — | 0.08 | — | +0.00 | 5.2% | 82.5 | 5.2% | -1.00 | 5.47 | 5.00 | 5.95 | — |
| — | — | 0.19 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 5.92 | 5.00 | 6.85 | — |
| — | — | 0.19 | — | +0.00 | 5.3% | 83.5 | 5.3% | -1.00 | 6.47 | 6.00 | 6.95 | — |
| — | — | 0.15 | — | +0.00 | 5.5% | 84 | 5.5% | -1.00 | 6.95 | 6.45 | 7.45 | — |
| — | — | 0.19 | — | +0.00 | 5.8% | 85 | 5.8% | -1.00 | 7.92 | 7.50 | 8.35 | — |
| — | — | 0.13 | — | +0.00 | 6.3% | 86 | 6.3% | -1.00 | 8.97 | 8.50 | 9.45 | — |
| — | — | 0.13 | — | +0.00 | 7.0% | 87 | 7.0% | -1.00 | 10.18 | 9.50 | 10.85 | — |
| — | — | 0.27 | — | +0.00 | 9.3% | 90 | 9.3% | -1.00 | 12.57 | 11.30 | 13.85 | — |
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.