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 | |
| — | 12.15 | 12.50 | 12.32 | +1.00 | 25.5% | 65 | 25.5% | -0.00 | — | — | 0.07 | — |
| — | 8.95 | 9.60 | 9.28 | +1.00 | 19.8% | 68 | 19.8% | -0.00 | — | — | 0.19 | — |
| — | 8.00 | 8.60 | 8.30 | +1.00 | 18.0% | 69 | 18.0% | -0.00 | — | — | 0.07 | — |
| — | 7.00 | 7.65 | 7.33 | +1.00 | 16.3% | 70 | 16.3% | -0.00 | — | — | 0.07 | — |
| — | 6.00 | 6.70 | 6.35 | +1.00 | 14.7% | 71 | 14.7% | -0.00 | — | — | 0.07 | — |
| — | 5.00 | 5.70 | 5.35 | +1.00 | 13.2% | 72 | 13.2% | -0.00 | — | — | 0.07 | — |
| — | 4.00 | 4.60 | 4.30 | +1.00 | 12.0% | 73 | 12.0% | -0.00 | — | — | 0.08 | — |
| — | 3.50 | 4.20 | 3.85 | +1.00 | 11.5% | 73.5 | 11.5% | -0.00 | — | — | 0.20 | — |
| — | 3.00 | 3.60 | 3.30 | +0.99 | 10.9% | 74 | 10.9% | -0.01 | — | — | 0.20 | — |
| — | 2.60 | 3.10 | 2.85 | +0.98 | 10.3% | 74.5 | 10.3% | -0.02 | — | — | 0.20 | — |
| — | 2.13 | 2.58 | 2.35 | +0.97 | 9.9% | 75 | 9.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.64 | 2.18 | 1.91 | +0.94 | 9.2% | 75.5 | 9.2% | -0.06 | — | — | 0.09 | — |
| — | 1.18 | 1.61 | 1.40 | +0.91 | 8.1% | 76 | 8.1% | -0.09 | — | — | 0.06 | — |
| — | 0.74 | 1.10 | 0.92 | +0.84 | 6.8% | 76.5 | 6.8% | -0.16 | 0.12 | 0.03 | 0.21 | — |
| — | 0.30 | 0.66 | 0.48 | +0.70 | 5.8% | 77 | 5.8% | -0.31 | 0.15 | 0.15 | 0.16 | — |
| — | 0.03 | 0.19 | 0.11 | +0.42 | 4.8% | 77.5 | 4.8% | -0.61 | 0.37 | 0.19 | 0.55 | — |
| — | — | 0.12 | — | +0.16 | 4.8% | 78 | 4.8% | -0.92 | 0.73 | 0.59 | 0.87 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 5.7% | 78.5 | 5.7% | -1.00 | 1.22 | 1.10 | 1.34 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 7.3% | 79 | 7.3% | -1.00 | 1.73 | 1.60 | 1.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 8.3% | 79.5 | 8.3% | -1.00 | 2.25 | 2.04 | 2.45 | — |
| — | — | 0.01 | — | +0.01 | 8.2% | 80 | 8.2% | -1.00 | 2.75 | 2.66 | 2.85 | — |
| — | — | 0.07 | — | +0.00 | 7.6% | 80.5 | 7.6% | -1.00 | 3.23 | 3.05 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 7.2% | 81 | 7.2% | -1.00 | 3.73 | 3.55 | 3.90 | — |
| — | — | 0.19 | — | +0.00 | 7.0% | 81.5 | 7.0% | -1.00 | 4.33 | 4.05 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 82 | 7.0% | -1.00 | 4.72 | 4.55 | 4.90 | — |
| — | — | 0.19 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 5.33 | 5.05 | 5.60 | — |
| — | — | 0.19 | — | +0.00 | 7.2% | 83 | 7.2% | -1.00 | 5.72 | 5.55 | 5.90 | — |
| — | — | 0.19 | — | +0.00 | 7.4% | 83.5 | 7.4% | -1.00 | 6.22 | 4.45 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 7.7% | 84 | 7.7% | -1.00 | 6.72 | 6.55 | 6.90 | — |
| — | — | 0.19 | — | +0.00 | 7.9% | 84.5 | 7.9% | -1.00 | 7.33 | 7.05 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 8.2% | 85 | 8.2% | -1.00 | 7.72 | 7.55 | 7.90 | — |
| — | — | 0.01 | — | — | — | 86 | 9.0% | -1.00 | 8.72 | 8.55 | 8.90 | — |
| — | — | 0.19 | — | +0.00 | 9.8% | 87 | 9.8% | -1.00 | 9.72 | 9.55 | 9.90 | — |
| — | — | 0.19 | — | +0.00 | 10.7% | 88 | 10.7% | -1.00 | 10.72 | 10.55 | 10.90 | — |
| — | — | 0.19 | — | +0.00 | 11.7% | 89 | 11.7% | -1.00 | 11.72 | 11.55 | 11.90 | — |
| — | — | 0.19 | — | +0.00 | 12.8% | 90 | 12.8% | -1.00 | 12.72 | 12.55 | 12.90 | — |
| — | — | 0.19 | — | +0.00 | 13.9% | 91 | 13.9% | -1.00 | 13.72 | 13.55 | 13.90 | — |
| — | — | 0.19 | — | +0.00 | 15.1% | 92 | 15.1% | -1.00 | 14.72 | 14.55 | 14.90 | — |
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.