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 | |
| — | 11.95 | 12.65 | 12.30 | +1.00 | 26.6% | 65 | 26.6% | +0.00 | — | — | 0.01 | — |
| — | 8.95 | 9.65 | 9.30 | +1.00 | 21.2% | 68 | 21.2% | +0.00 | — | — | 0.07 | — |
| — | 7.45 | 9.85 | 8.65 | +1.00 | 19.4% | 69 | 19.4% | +0.00 | — | — | 0.19 | — |
| — | 6.45 | 8.35 | 7.40 | +1.00 | 17.6% | 70 | 17.6% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 7.35 | 6.20 | +1.00 | 15.8% | 71 | 15.8% | +0.00 | — | — | 0.07 | — |
| — | 4.95 | 5.60 | 5.28 | +1.00 | 14.2% | 72 | 14.2% | +0.00 | — | — | 0.07 | — |
| — | 3.55 | 5.65 | 4.60 | +1.00 | 12.7% | 73 | 12.7% | +0.00 | — | — | 0.07 | — |
| — | 3.45 | 5.00 | 4.22 | +1.00 | 11.9% | 73.5 | 11.9% | -0.00 | — | — | 0.25 | — |
| — | 2.95 | 4.30 | 3.62 | +1.00 | 11.3% | 74 | 11.3% | -0.00 | — | — | 0.07 | — |
| — | 2.56 | 3.05 | 2.81 | +1.00 | 10.6% | 74.5 | 10.6% | -0.00 | — | — | 0.07 | — |
| — | 2.08 | 2.55 | 2.31 | +1.00 | 10.1% | 75 | 10.1% | -0.00 | — | — | 0.07 | — |
| — | 1.38 | 2.04 | 1.71 | +1.00 | 9.5% | 75.5 | 9.5% | -0.00 | — | — | 0.19 | — |
| — | 1.09 | 1.54 | 1.31 | +0.98 | 8.9% | 76 | 8.9% | -0.02 | — | — | 0.08 | — |
| — | 0.68 | 1.00 | 0.84 | +0.93 | 7.9% | 76.5 | 7.9% | -0.07 | — | — | 0.20 | — |
| — | 0.11 | 0.37 | 0.24 | +0.79 | 5.8% | 77 | 5.8% | -0.21 | 0.10 | 0.03 | 0.18 | — |
| — | — | 0.05 | — | +0.27 | 4.3% | 77.5 | 4.3% | -0.75 | 0.20 | 0.03 | 0.37 | — |
| — | — | 0.19 | — | +0.03 | 5.2% | 78 | 5.2% | -1.00 | 0.72 | 0.54 | 0.90 | — |
| — | — | 0.08 | — | +0.01 | 6.6% | 78.5 | 6.6% | -1.00 | 1.22 | 0.99 | 1.45 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 79 | 7.0% | -1.00 | 1.75 | 1.54 | 1.95 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 79.5 | 7.0% | -1.00 | 2.22 | 1.99 | 2.45 | — |
| — | — | 0.01 | — | +0.00 | 6.9% | 80 | 6.9% | -1.00 | 2.72 | 2.59 | 2.85 | — |
| — | — | 0.13 | — | +0.00 | 6.9% | 80.5 | 6.9% | -1.00 | 3.30 | 3.05 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 81 | 7.0% | -1.00 | 3.50 | 1.95 | 5.05 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 81.5 | 7.0% | -1.00 | 4.22 | 2.29 | 6.15 | — |
| — | — | 0.19 | — | +0.00 | 7.2% | 82 | 7.2% | -1.00 | 4.80 | 4.55 | 5.05 | — |
| — | — | 0.19 | — | — | — | 82.5 | 7.4% | -1.00 | 4.97 | 4.35 | 5.60 | — |
| — | — | 0.19 | — | +0.00 | 7.6% | 83 | 7.6% | -1.00 | 5.70 | 4.85 | 6.55 | — |
| — | — | 0.21 | — | +0.00 | 8.0% | 83.5 | 8.0% | -1.00 | 6.30 | 6.05 | 6.55 | — |
| — | — | 0.19 | — | +0.00 | 8.3% | 84 | 8.3% | -1.00 | 6.53 | 5.50 | 7.55 | — |
| — | — | 0.19 | — | +0.00 | 8.7% | 84.5 | 8.7% | -1.00 | 7.03 | 6.00 | 8.05 | — |
| — | — | 0.19 | — | +0.00 | 9.2% | 85 | 9.2% | -1.00 | 7.70 | 6.85 | 8.55 | — |
| — | — | 0.19 | — | +0.00 | 9.6% | 85.5 | 9.6% | -1.00 | 8.30 | 8.05 | 8.55 | — |
| — | — | 0.19 | — | +0.00 | 10.2% | 86 | 10.2% | -1.00 | 8.47 | 7.85 | 9.10 | — |
| — | — | 0.19 | — | +0.00 | 11.4% | 87 | 11.4% | -1.00 | 9.95 | 8.85 | 11.05 | — |
| — | — | 0.07 | — | +0.00 | 12.7% | 88 | 12.7% | -1.00 | 10.70 | 10.05 | 11.35 | — |
| — | — | 0.19 | — | +0.00 | 14.1% | 89 | 14.1% | -1.00 | 11.45 | 10.85 | 12.05 | — |
| — | — | 0.19 | — | +0.00 | 15.7% | 90 | 15.7% | -1.00 | 12.70 | 11.85 | 13.55 | — |
| — | — | 0.19 | — | +0.00 | 17.3% | 91 | 17.3% | -1.00 | 13.80 | 13.55 | 14.05 | — |
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.