Spot 77.09
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.70 | 13.80 | 13.25 | +1.00 | 34.3% | 64 | 34.3% | +0.00 | — | — | 0.53 | — |
| — | 11.80 | 12.90 | 12.35 | +1.00 | 33.3% | 65 | 33.3% | +0.00 | — | — | 0.04 | — |
| — | 10.50 | 12.00 | 11.25 | +1.00 | 32.2% | 66 | 32.2% | +0.00 | — | — | 0.10 | — |
| — | 9.75 | 10.20 | 9.97 | +1.00 | 31.2% | 67 | 31.2% | +0.00 | — | — | 0.12 | — |
| — | 8.60 | 10.05 | 9.32 | +1.00 | 30.3% | 68 | 30.3% | +0.00 | — | — | 0.06 | — |
| — | 7.60 | 9.15 | 8.38 | +1.00 | 29.4% | 69 | 29.4% | +0.00 | — | — | 0.25 | — |
| — | 6.65 | 8.25 | 7.45 | +1.00 | 28.6% | 70 | 28.6% | -0.00 | — | — | 0.11 | — |
| — | 5.50 | 7.25 | 6.38 | +1.00 | 27.8% | 71 | 27.8% | -0.00 | — | — | 0.75 | — |
| — | 4.75 | 6.15 | 5.45 | +1.00 | 27.3% | 72 | 27.3% | -0.00 | — | — | 0.20 | — |
| — | 3.75 | 4.40 | 4.08 | +1.00 | 27.0% | 73 | 27.0% | -0.00 | — | — | 0.07 | — |
| — | 2.66 | 4.05 | 3.35 | +0.98 | 26.7% | 74 | 26.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 1.65 | 2.32 | 1.99 | +0.93 | 26.0% | 75 | 26.0% | -0.07 | 0.05 | 0.03 | 0.07 | — |
| — | 1.06 | 1.47 | 1.26 | +0.78 | 25.3% | 76 | 25.3% | -0.22 | 0.15 | 0.05 | 0.25 | — |
| — | 0.49 | 0.74 | 0.61 | +0.52 | 24.9% | 77 | 24.9% | -0.48 | 0.51 | 0.37 | 0.64 | — |
| — | 0.14 | 0.26 | 0.20 | +0.27 | 24.7% | 78 | 24.7% | -0.73 | 1.17 | 1.00 | 1.34 | — |
| — | 0.04 | 0.12 | 0.08 | +0.09 | 24.5% | 79 | 24.5% | -0.91 | 2.02 | 1.80 | 2.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 24.5% | 80 | 24.5% | -0.99 | 2.54 | 1.84 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 81 | 24.5% | -1.00 | 4.22 | 3.80 | 4.65 | — |
| — | — | 0.75 | — | +0.00 | 24.3% | 82 | 24.3% | -1.00 | 5.17 | 4.80 | 5.55 | — |
| — | — | 0.25 | — | +0.00 | 24.2% | 83 | 24.2% | -1.00 | 6.10 | 5.60 | 6.60 | — |
| — | — | 0.30 | — | +0.00 | 24.3% | 84 | 24.3% | -1.00 | 7.05 | 5.95 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 85 | 24.5% | -1.00 | 7.75 | 6.95 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 86 | 24.9% | -1.00 | 9.40 | 8.65 | 10.15 | — |
| — | — | 0.55 | — | +0.00 | 25.3% | 87 | 25.3% | -1.00 | 9.82 | 8.50 | 11.15 | — |
| — | — | 0.18 | — | +0.00 | 25.7% | 88 | 25.7% | -1.00 | 10.82 | 9.50 | 12.15 | — |
| — | — | 0.75 | — | +0.00 | 26.2% | 89 | 26.2% | -1.00 | 12.05 | 10.95 | 13.15 | — |
| — | — | 0.75 | — | +0.00 | 26.8% | 90 | 26.8% | -1.00 | 13.10 | 12.00 | 14.20 | — |
| — | — | 0.75 | — | +0.00 | 27.4% | 91 | 27.4% | -1.00 | 14.20 | 12.60 | 15.80 | — |
| — | — | 2.13 | — | +0.00 | 28.1% | 92 | 28.1% | -1.00 | 15.22 | 13.95 | 16.50 | — |
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.