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 | |
| — | 11.65 | 12.75 | 12.20 | +1.00 | 25.8% | 65 | 25.8% | -0.00 | — | — | 0.07 | — |
| — | 8.85 | 9.75 | 9.30 | +1.00 | 20.0% | 68 | 20.0% | -0.00 | — | — | 0.21 | — |
| — | 6.95 | 9.30 | 8.12 | +1.00 | 18.2% | 69 | 18.2% | -0.00 | — | — | 0.21 | — |
| — | 6.55 | 7.90 | 7.22 | +1.00 | 16.4% | 70 | 16.4% | -0.00 | — | — | 0.13 | — |
| — | 5.05 | 7.30 | 6.17 | +1.00 | 14.8% | 71 | 14.8% | -0.00 | — | — | 0.19 | — |
| — | 4.05 | 6.45 | 5.25 | +1.00 | 13.3% | 72 | 13.3% | -0.00 | — | — | 0.19 | — |
| — | 3.60 | 4.90 | 4.25 | +1.00 | 12.1% | 73 | 12.1% | -0.00 | — | — | 0.08 | — |
| — | 2.65 | 4.70 | 3.67 | +1.00 | 11.6% | 73.5 | 11.6% | -0.00 | — | — | 0.20 | — |
| — | 2.18 | 4.35 | 3.27 | +0.99 | 11.2% | 74 | 11.2% | -0.01 | — | — | 0.20 | — |
| — | 2.49 | 3.10 | 2.79 | +0.98 | 10.6% | 74.5 | 10.6% | -0.02 | — | — | 0.20 | — |
| — | 1.94 | 2.77 | 2.35 | +0.96 | 10.0% | 75 | 10.0% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.30 | 2.17 | 1.74 | +0.94 | 9.2% | 75.5 | 9.2% | -0.06 | — | — | 0.18 | — |
| — | 1.02 | 1.55 | 1.28 | +0.90 | 8.0% | 76 | 8.0% | -0.10 | — | — | 0.13 | — |
| — | 0.53 | 1.07 | 0.80 | +0.82 | 6.7% | 76.5 | 6.7% | -0.18 | 0.12 | 0.03 | 0.21 | — |
| — | 0.23 | 0.42 | 0.33 | +0.65 | 5.6% | 77 | 5.6% | -0.36 | 0.23 | 0.15 | 0.31 | — |
| — | 0.03 | 0.33 | 0.18 | +0.36 | 5.3% | 77.5 | 5.3% | -0.67 | 0.45 | 0.21 | 0.68 | — |
| — | — | 0.15 | — | +0.14 | 5.8% | 78 | 5.8% | -0.92 | 0.85 | 0.58 | 1.12 | — |
| — | — | 0.02 | — | +0.05 | 6.4% | 78.5 | 6.4% | -1.00 | 1.38 | 1.11 | 1.65 | — |
| — | — | 0.02 | — | +0.02 | 6.7% | 79 | 6.7% | -1.00 | 1.91 | 1.70 | 2.12 | — |
| — | — | 0.21 | — | +0.00 | 6.8% | 79.5 | 6.8% | -1.00 | 2.36 | 2.09 | 2.63 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 80 | 6.8% | -1.00 | 2.90 | 2.69 | 3.10 | — |
| — | — | 0.13 | — | +0.00 | 6.8% | 80.5 | 6.8% | -1.00 | 3.42 | 3.15 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 6.8% | 81 | 6.8% | -1.00 | 3.92 | 3.65 | 4.20 | — |
| — | — | 0.13 | — | +0.00 | 6.8% | 81.5 | 6.8% | -1.00 | 4.42 | 4.15 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 7.0% | 82 | 7.0% | -1.00 | 4.97 | 4.45 | 5.50 | — |
| — | — | 0.24 | — | +0.00 | 7.1% | 82.5 | 7.1% | -1.00 | 5.28 | 4.25 | 6.30 | — |
| — | — | 0.37 | — | +0.00 | 7.3% | 83 | 7.3% | -1.00 | 5.83 | 4.60 | 7.05 | — |
| — | — | 0.21 | — | +0.00 | 7.5% | 83.5 | 7.5% | -1.00 | 6.28 | 5.25 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 7.8% | 84 | 7.8% | -1.00 | 6.78 | 5.75 | 7.80 | — |
| — | — | 0.25 | — | +0.00 | 8.1% | 84.5 | 8.1% | -1.00 | 7.28 | 6.25 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 8.4% | 85 | 8.4% | -1.00 | 7.85 | 7.30 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 9.2% | 86 | 9.2% | -1.00 | 8.93 | 7.95 | 9.90 | — |
| — | — | 0.19 | — | +0.00 | 10.0% | 87 | 10.0% | -1.00 | 9.78 | 8.60 | 10.95 | — |
| — | — | 0.19 | — | +0.00 | 11.0% | 88 | 11.0% | -1.00 | 10.80 | 9.65 | 11.95 | — |
| — | — | 0.43 | — | +0.00 | 12.1% | 89 | 12.1% | -1.00 | 11.80 | 10.65 | 12.95 | — |
| — | — | 0.39 | — | +0.00 | 13.3% | 90 | 13.3% | -1.00 | 12.82 | 12.45 | 13.20 | — |
| — | — | 0.39 | — | +0.00 | 14.5% | 91 | 14.5% | -1.00 | 13.78 | 12.75 | 14.80 | — |
| — | — | 0.43 | — | +0.00 | 15.7% | 92 | 15.7% | -1.00 | 14.82 | 14.35 | 15.30 | — |
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.