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 | |
| — | 10.60 | 14.00 | 12.30 | +1.00 | 20.5% | 65 | 20.5% | -0.00 | — | — | 0.52 | — |
| — | 7.90 | 8.75 | 8.32 | +0.99 | 17.3% | 69 | 17.3% | -0.01 | — | — | 0.51 | — |
| — | 5.25 | 8.95 | 7.10 | +0.99 | 16.1% | 70 | 16.1% | -0.02 | — | — | 0.24 | — |
| — | 4.25 | 7.95 | 6.10 | +0.99 | 14.8% | 71 | 14.8% | -0.03 | — | — | 0.33 | — |
| — | 4.00 | 6.45 | 5.22 | +0.98 | 13.6% | 72 | 13.6% | -0.04 | — | — | 0.50 | — |
| — | 3.50 | 5.85 | 4.67 | +0.97 | 12.9% | 72.5 | 12.9% | -0.05 | — | — | 0.51 | — |
| — | 3.30 | 5.45 | 4.38 | +0.96 | 12.3% | 73 | 12.3% | -0.06 | — | — | 0.56 | — |
| — | 3.05 | 4.60 | 3.83 | +0.95 | 11.6% | 73.5 | 11.6% | -0.08 | — | — | 0.31 | — |
| — | 1.92 | 4.65 | 3.29 | +0.94 | 11.0% | 74 | 11.0% | -0.10 | — | — | 0.44 | — |
| — | 2.49 | 3.30 | 2.90 | +0.92 | 10.3% | 74.5 | 10.3% | -0.13 | — | — | 0.41 | — |
| — | 1.97 | 2.88 | 2.42 | +0.89 | 9.6% | 75 | 9.6% | -0.17 | — | — | 0.33 | — |
| — | 1.43 | 2.41 | 1.92 | +0.86 | 8.8% | 75.5 | 8.8% | -0.22 | — | — | 0.51 | — |
| — | 0.94 | 1.93 | 1.44 | +0.81 | 8.1% | 76 | 8.1% | -0.28 | — | — | 0.52 | — |
| — | 0.65 | 1.32 | 0.98 | +0.73 | 7.4% | 76.5 | 7.4% | -0.38 | 0.34 | 0.09 | 0.59 | — |
| — | 0.40 | 0.94 | 0.67 | +0.63 | 6.8% | 77 | 6.8% | -0.51 | 0.51 | 0.23 | 0.79 | — |
| — | — | 0.48 | — | +0.47 | 6.3% | 77.5 | 6.3% | -0.66 | 0.84 | 0.53 | 1.15 | — |
| — | — | 0.26 | — | +0.29 | 6.0% | 78 | 6.0% | -0.81 | 1.17 | 0.67 | 1.67 | — |
| — | — | 0.17 | — | +0.15 | 5.8% | 78.5 | 5.8% | -0.92 | 1.67 | 1.19 | 2.14 | — |
| — | — | 0.07 | — | +0.06 | 5.6% | 79 | 5.6% | -0.97 | 2.19 | 1.66 | 2.73 | — |
| — | — | 0.39 | — | +0.02 | 5.5% | 79.5 | 5.5% | -0.99 | 2.60 | 2.11 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 5.5% | 80 | 5.5% | -1.00 | 3.48 | 1.77 | 5.20 | — |
| — | — | 0.45 | — | +0.00 | 5.4% | 80.5 | 5.4% | -1.00 | 3.55 | 2.25 | 4.85 | — |
| — | — | 0.46 | — | +0.00 | 5.4% | 81 | 5.4% | -1.00 | 4.05 | 2.60 | 5.50 | — |
| — | — | 0.46 | — | +0.00 | 5.3% | 81.5 | 5.3% | -1.00 | 4.55 | 2.90 | 6.20 | — |
| — | — | 0.46 | — | +0.00 | 5.3% | 82 | 5.3% | -1.00 | 5.08 | 3.20 | 6.95 | — |
| — | — | 0.48 | — | +0.00 | 5.3% | 82.5 | 5.3% | -1.00 | 5.58 | 3.70 | 7.45 | — |
| — | — | 0.52 | — | +0.00 | 5.4% | 83 | 5.4% | -1.00 | 6.08 | 4.40 | 7.75 | — |
| — | — | 0.46 | — | +0.00 | 5.4% | 83.5 | 5.4% | -1.00 | 6.62 | 5.10 | 8.15 | — |
| — | — | 0.46 | — | +0.00 | 5.6% | 84 | 5.6% | -1.00 | 7.03 | 5.40 | 8.65 | — |
| — | — | 0.48 | — | +0.00 | 5.9% | 85 | 5.9% | -1.00 | 8.10 | 6.25 | 9.95 | — |
| — | — | 0.46 | — | +0.00 | 6.4% | 86 | 6.4% | -1.00 | 9.32 | 7.90 | 10.75 | — |
| — | — | 0.44 | — | +0.00 | 7.0% | 87 | 7.0% | -1.00 | 10.40 | 8.90 | 11.90 | — |
| — | — | 0.44 | — | +0.00 | 9.4% | 90 | 9.4% | -1.00 | 13.40 | 11.90 | 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.