Spot 77.19
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 13.25 | 12.12 | +1.00 | 27.7% | 65 | 27.7% | +0.00 | — | — | 0.01 | — |
| — | 8.65 | 9.85 | 9.25 | +1.00 | 21.9% | 68 | 21.9% | +0.00 | — | — | 0.01 | — |
| — | 7.00 | 9.40 | 8.20 | +1.00 | 19.9% | 69 | 19.9% | +0.00 | — | — | 0.37 | — |
| — | 6.05 | 8.25 | 7.15 | +1.00 | 18.0% | 70 | 18.0% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 6.70 | 6.20 | +1.00 | 16.2% | 71 | 16.2% | +0.00 | — | — | 0.01 | — |
| — | 4.00 | 6.25 | 5.12 | +1.00 | 14.5% | 72 | 14.5% | +0.00 | — | — | 0.01 | — |
| — | 3.85 | 5.15 | 4.50 | +1.00 | 12.9% | 73 | — | — | — | — | 0.01 | — |
| — | 2.60 | 4.65 | 3.62 | +1.00 | 12.2% | 73.5 | 12.2% | +0.00 | — | — | 0.21 | — |
| — | 1.89 | 4.65 | 3.27 | +1.00 | 11.5% | 74 | 11.5% | +0.00 | — | — | 0.01 | — |
| — | 2.26 | 3.10 | 2.68 | — | — | 74.5 | 10.9% | -0.00 | — | — | 0.07 | — |
| — | 1.90 | 2.63 | 2.27 | +1.00 | 10.3% | 75 | — | — | — | — | 0.07 | — |
| — | 1.30 | 2.13 | 1.72 | +1.00 | 9.7% | 75.5 | — | — | — | — | 0.19 | — |
| — | 0.90 | 1.53 | 1.22 | +0.99 | 9.2% | 76 | 9.2% | -0.01 | — | — | 0.21 | — |
| — | 0.47 | 0.88 | 0.68 | +0.95 | 8.2% | 76.5 | — | — | — | — | 0.12 | — |
| — | 0.10 | 0.45 | 0.28 | +0.74 | 6.2% | 77 | 6.2% | -0.26 | 0.12 | 0.03 | 0.20 | — |
| — | — | 0.21 | — | +0.17 | 6.8% | 77.5 | — | — | 0.38 | 0.21 | 0.55 | — |
| — | — | 0.07 | — | +0.02 | 7.7% | 78 | 7.7% | -1.00 | 0.86 | 0.64 | 1.08 | — |
| — | — | 0.02 | — | +0.00 | 7.6% | 78.5 | 7.6% | -1.00 | 1.31 | 0.80 | 1.83 | — |
| — | — | 0.02 | — | — | — | 79 | 7.5% | -1.00 | 1.83 | 1.60 | 2.06 | — |
| — | — | 0.19 | — | +0.00 | 7.4% | 79.5 | — | — | 2.32 | 1.90 | 2.74 | — |
| — | — | 0.01 | — | +0.00 | 7.3% | 80 | 7.3% | -1.00 | 2.87 | 2.58 | 3.15 | — |
| — | — | 0.13 | — | +0.00 | 7.4% | 80.5 | — | — | 3.30 | 2.80 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 7.4% | 81 | 7.4% | -1.00 | 3.88 | 2.90 | 4.85 | — |
| — | — | 0.39 | — | +0.00 | 7.6% | 81.5 | 7.6% | -1.00 | 4.22 | 3.25 | 5.20 | — |
| 0 | — | 0.39 | — | +0.00 | 7.7% | 82 | 7.7% | -1.00 | 5.00 | 4.30 | 5.70 | — |
| — | — | 0.21 | — | +0.00 | 8.0% | 82.5 | 8.0% | -1.00 | 5.35 | 4.50 | 6.20 | — |
| — | — | 0.21 | — | +0.00 | 8.3% | 83 | 8.3% | -1.00 | 5.92 | 4.80 | 7.05 | — |
| — | — | 0.43 | — | +0.00 | 8.6% | 83.5 | 8.6% | -1.00 | 6.28 | 5.15 | 7.40 | — |
| — | — | 0.37 | — | +0.00 | 9.0% | 84 | 9.0% | -1.00 | 6.90 | 5.80 | 8.00 | — |
| — | — | 0.25 | — | +0.00 | 9.5% | 84.5 | 9.5% | -1.00 | 7.35 | 6.50 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 10.0% | 85 | 10.0% | -1.00 | 7.85 | 7.00 | 8.70 | — |
| — | — | 0.43 | — | +0.00 | 10.5% | 85.5 | 10.5% | -1.00 | 8.32 | 7.65 | 9.00 | — |
| — | — | 0.25 | — | +0.00 | 11.1% | 86 | 11.1% | -1.00 | 9.22 | 8.40 | 10.05 | — |
| — | — | 0.37 | — | +0.00 | 12.4% | 87 | 12.4% | -1.00 | 9.90 | 9.60 | 10.20 | — |
| — | — | 0.37 | — | +0.00 | 13.8% | 88 | 13.8% | -1.00 | 10.85 | 9.70 | 12.00 | — |
| — | — | 0.19 | — | +0.00 | 15.4% | 89 | 15.4% | -1.00 | 11.82 | 11.30 | 12.35 | — |
| — | — | 0.43 | — | +0.00 | 17.0% | 90 | 17.0% | -1.00 | 12.53 | 11.75 | 13.30 | — |
| — | — | 0.37 | — | +0.00 | 18.8% | 91 | 18.8% | -1.00 | 13.80 | 12.60 | 15.00 | — |
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.