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 | |
| — | — | — | — | — | — | 65 | — | — | — | — | — | — |
| — | — | — | — | — | — | 68 | — | — | — | — | — | — |
| — | — | — | — | — | — | 69 | — | — | — | — | — | — |
| — | — | — | — | — | — | 70 | — | — | — | — | — | — |
| — | — | — | — | — | — | 71 | — | — | — | — | — | — |
| — | — | — | — | — | — | 72 | — | — | — | — | — | — |
| — | — | — | — | — | — | 73 | — | — | — | — | — | — |
| — | 3.20 | 4.25 | 3.73 | +1.00 | 11.7% | 73.5 | 11.7% | -0.00 | — | — | 0.14 | — |
| — | 2.75 | 3.50 | 3.12 | +0.99 | 11.2% | 74 | 11.2% | -0.01 | — | — | 0.14 | — |
| — | 2.48 | 3.10 | 2.79 | +0.98 | 10.9% | 74.5 | 10.9% | -0.02 | — | — | 0.13 | — |
| — | 2.01 | 2.73 | 2.37 | +0.96 | 10.4% | 75 | 10.4% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.43 | 2.16 | 1.79 | +0.94 | 9.9% | 75.5 | 9.9% | -0.06 | — | — | 0.16 | — |
| — | 0.97 | 1.52 | 1.25 | +0.90 | 8.7% | 76 | 8.7% | -0.10 | — | — | 0.09 | — |
| — | 0.55 | 1.03 | 0.79 | +0.82 | 7.3% | 76.5 | 7.3% | -0.18 | — | — | 0.21 | — |
| — | 0.37 | 0.41 | 0.39 | +0.65 | 5.8% | 77 | 5.8% | -0.36 | 0.17 | 0.15 | 0.20 | — |
| — | 0.03 | 0.12 | 0.07 | +0.36 | 5.0% | 77.5 | 5.0% | -0.67 | 0.38 | 0.17 | 0.59 | — |
| — | — | 0.11 | — | +0.14 | 6.3% | 78 | 6.3% | -0.92 | 0.82 | 0.63 | 1.01 | — |
| — | — | 0.05 | — | +0.05 | 8.3% | 78.5 | 8.3% | -1.00 | 1.33 | 1.09 | 1.57 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 10.3% | 79 | 11.4% | -1.00 | 1.86 | 1.66 | 2.07 | — |
| — | — | 0.06 | — | +0.00 | 10.0% | 79.5 | — | — | 2.33 | 2.05 | 2.62 | — |
| — | — | 0.02 | — | — | — | 80 | 8.7% | -1.00 | 2.60 | 2.06 | 3.15 | — |
| — | — | 0.07 | — | +0.00 | 7.8% | 80.5 | — | — | 3.35 | 3.00 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 7.6% | 81 | 7.6% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.07 | — | +0.00 | 7.6% | 81.5 | — | — | 4.35 | 4.00 | 4.70 | — |
| — | — | 0.01 | — | — | — | 82 | — | — | 4.85 | 4.60 | 5.10 | — |
| — | — | 0.07 | — | — | — | 82.5 | 7.8% | -1.00 | 5.35 | 5.00 | 5.70 | — |
| — | — | 0.13 | — | — | — | 83 | — | — | 5.75 | 5.30 | 6.20 | — |
| — | — | 0.07 | — | +0.00 | 8.2% | 83.5 | 8.2% | -1.00 | 6.35 | 6.00 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 8.5% | 84 | 8.5% | -1.00 | 7.00 | 6.30 | 7.70 | — |
| — | — | 0.07 | — | — | — | 84.5 | — | — | 7.33 | 6.80 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 9.1% | 85 | — | — | 7.85 | 7.50 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 9.8% | 86 | — | — | 8.85 | 8.50 | 9.20 | — |
| — | — | 0.13 | — | — | — | 87 | 10.7% | -1.00 | 9.90 | 9.45 | 10.35 | — |
| — | — | 0.13 | — | +0.00 | 11.7% | 88 | — | — | 10.85 | 10.00 | 11.70 | — |
| — | — | 0.13 | — | +0.00 | 12.7% | 89 | 12.7% | -1.00 | 11.85 | 10.80 | 12.90 | — |
| — | — | 0.13 | — | — | — | 90 | 13.9% | -1.00 | 13.00 | 12.30 | 13.70 | — |
| — | — | 0.13 | — | +0.00 | 15.1% | 91 | — | — | 13.82 | 13.30 | 14.35 | — |
| — | — | 0.13 | — | — | — | 92 | 16.3% | -1.00 | 15.00 | 14.30 | 15.70 | — |
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.