Spot 77.15
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.80 | 12.70 | 12.25 | +1.00 | 21.0% | 65 | 21.0% | -0.00 | — | — | 0.19 | — |
| — | 7.85 | 8.85 | 8.35 | — | — | 69 | — | — | — | — | 0.20 | — |
| — | 6.55 | 8.05 | 7.30 | +0.99 | 16.4% | 70 | 16.4% | -0.02 | — | — | 0.15 | — |
| — | 5.90 | 6.80 | 6.35 | — | — | 71 | 15.1% | -0.03 | — | — | 0.17 | — |
| — | 4.60 | 6.10 | 5.35 | +0.98 | 13.8% | 72 | — | — | — | — | 0.17 | — |
| — | 4.10 | 5.60 | 4.85 | — | — | 72.5 | — | — | — | — | 0.18 | — |
| — | 3.90 | 4.75 | 4.33 | — | — | 73 | 12.4% | -0.06 | — | — | 0.32 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 73.5 | — | — | — | — | 0.34 | — |
| — | 2.90 | 3.80 | 3.35 | — | — | 74 | — | — | — | — | 0.22 | — |
| — | 2.42 | 3.35 | 2.88 | — | — | 74.5 | — | — | — | — | 0.31 | — |
| — | 2.09 | 2.73 | 2.41 | — | — | 75 | — | — | — | — | 0.27 | — |
| — | 1.60 | 2.30 | 1.95 | — | — | 75.5 | 8.7% | -0.22 | — | — | 0.45 | — |
| — | 1.20 | 1.77 | 1.49 | +0.81 | 7.9% | 76 | 7.9% | -0.28 | 0.32 | 0.16 | 0.47 | — |
| — | 0.77 | 1.41 | 1.09 | +0.73 | 7.1% | 76.5 | 7.1% | -0.38 | 0.34 | 0.08 | 0.59 | — |
| — | 0.47 | 0.85 | 0.66 | +0.63 | 6.4% | 77 | 6.4% | -0.51 | 0.54 | 0.32 | 0.75 | — |
| — | — | 0.41 | — | +0.47 | 5.9% | 77.5 | 5.9% | -0.66 | 0.82 | 0.54 | 1.11 | — |
| — | — | 0.20 | — | +0.29 | 5.5% | 78 | 5.5% | -0.81 | 1.18 | 0.81 | 1.54 | — |
| — | — | 0.15 | — | +0.15 | 5.4% | 78.5 | 5.4% | -0.92 | 1.58 | 1.25 | 1.91 | — |
| — | — | 0.07 | — | — | — | 79 | — | — | 2.13 | 1.73 | 2.53 | — |
| — | — | 0.10 | — | +0.02 | 5.3% | 79.5 | 5.3% | -0.99 | 2.56 | 2.20 | 2.91 | — |
| — | — | 0.02 | — | +0.01 | 5.3% | 80 | 5.3% | -1.00 | 3.05 | 2.60 | 3.50 | — |
| — | — | 0.25 | — | +0.00 | 5.3% | 80.5 | 5.3% | -1.00 | 3.55 | 3.10 | 4.00 | — |
| — | — | 0.12 | — | +0.00 | 5.3% | 81 | 5.3% | -1.00 | 4.05 | 3.60 | 4.50 | — |
| — | — | 0.12 | — | +0.00 | 5.3% | 81.5 | 5.3% | -1.00 | 4.55 | 4.10 | 5.00 | — |
| — | — | 0.25 | — | +0.00 | 5.3% | 82 | 5.3% | -1.00 | 5.05 | 4.60 | 5.50 | — |
| — | — | 0.11 | — | +0.00 | 5.3% | 82.5 | 5.3% | -1.00 | 5.53 | 5.00 | 6.05 | — |
| — | — | 0.23 | — | — | — | 83 | 5.4% | -1.00 | 6.03 | 5.50 | 6.55 | — |
| — | — | 0.23 | — | +0.00 | 5.5% | 83.5 | — | — | 6.53 | 6.00 | 7.05 | — |
| — | — | 0.23 | — | +0.00 | 5.6% | 84 | 5.6% | -1.00 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.23 | — | +0.00 | 6.0% | 85 | 6.0% | -1.00 | 8.05 | 7.60 | 8.50 | — |
| — | — | 0.23 | — | +0.00 | 6.5% | 86 | 6.5% | -1.00 | 9.05 | 8.30 | 9.80 | — |
| — | — | 0.23 | — | +0.00 | 7.2% | 87 | 7.2% | -1.00 | 10.05 | 9.60 | 10.50 | — |
| — | — | 0.23 | — | +0.00 | 9.7% | 90 | — | — | 13.00 | 12.50 | 13.50 | — |
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.