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 | |
| — | 12.35 | 14.35 | 13.35 | +1.00 | 33.9% | 64 | 33.9% | -0.00 | — | — | 0.50 | — |
| — | 10.60 | 13.35 | 11.97 | +1.00 | 32.8% | 65 | 32.8% | -0.00 | — | — | 0.30 | — |
| — | 9.90 | 12.35 | 11.12 | +1.00 | 31.7% | 66 | 31.7% | -0.00 | — | — | 0.04 | — |
| — | 9.25 | 11.35 | 10.30 | +1.00 | 30.7% | 67 | 30.7% | -0.00 | — | — | 0.04 | — |
| — | 8.40 | 10.40 | 9.40 | +1.00 | 29.8% | 68 | 29.8% | -0.00 | — | — | 0.31 | — |
| — | 6.90 | 9.40 | 8.15 | +0.99 | 28.8% | 69 | 28.8% | -0.01 | — | — | 0.11 | — |
| — | 6.60 | 7.30 | 6.95 | +0.99 | 27.9% | 70 | 27.9% | -0.01 | — | — | 0.12 | — |
| — | 5.40 | 7.35 | 6.38 | +0.98 | 27.0% | 71 | 27.0% | -0.02 | — | — | 0.13 | — |
| — | 4.55 | 6.25 | 5.40 | +0.96 | 26.1% | 72 | 26.1% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 3.60 | 4.65 | 4.12 | +0.92 | 25.0% | 73 | 25.0% | -0.08 | 0.10 | 0.07 | 0.13 | — |
| — | 2.71 | 4.30 | 3.50 | +0.87 | 24.0% | 74 | 24.0% | -0.13 | 0.18 | 0.09 | 0.28 | — |
| — | 2.24 | 2.60 | 2.42 | +0.79 | 22.9% | 75 | 22.9% | -0.21 | 0.38 | 0.29 | 0.47 | — |
| — | 1.52 | 1.78 | 1.65 | +0.68 | 22.0% | 76 | 22.0% | -0.33 | 0.57 | 0.55 | 0.59 | — |
| — | 0.98 | 1.14 | 1.06 | +0.53 | 21.4% | 77 | 21.4% | -0.47 | 1.03 | 0.88 | 1.18 | — |
| — | 0.75 | 0.88 | 0.81 | +0.46 | 21.2% | 77.5 | 21.2% | -0.55 | 1.19 | 1.13 | 1.25 | — |
| — | 0.56 | 0.68 | 0.62 | +0.38 | 21.1% | 78 | 21.1% | -0.62 | 1.57 | 1.37 | 1.77 | — |
| — | 0.30 | 0.39 | 0.34 | — | — | 79 | — | — | 2.37 | 2.04 | 2.70 | — |
| — | 0.13 | 0.20 | 0.17 | +0.15 | 21.6% | 80 | 21.6% | -0.86 | 3.13 | 2.92 | 3.35 | — |
| — | 0.02 | 0.19 | 0.10 | +0.09 | 22.4% | 81 | — | — | 3.98 | 3.35 | 4.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.05 | 23.4% | 82 | — | — | 4.88 | 4.00 | 5.75 | — |
| — | — | 0.05 | — | +0.04 | 23.9% | 82.5 | 23.9% | -0.98 | 5.50 | 5.25 | 5.75 | — |
| — | — | 0.16 | — | +0.03 | 24.5% | 83 | 24.5% | -0.99 | 5.78 | 4.95 | 6.60 | — |
| — | — | 0.05 | — | +0.02 | 25.6% | 84 | 25.6% | -1.00 | 6.78 | 5.95 | 7.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 26.3% | 85 | 26.3% | -1.00 | 8.10 | 7.85 | 8.35 | — |
| — | — | 0.11 | — | +0.00 | 26.3% | 86 | — | — | 8.78 | 7.95 | 9.60 | — |
| — | — | 0.10 | — | +0.00 | 25.9% | 87 | — | — | 9.75 | 8.95 | 10.55 | — |
| — | — | 0.03 | — | — | — | 87.5 | 25.6% | -1.00 | 10.62 | 10.25 | 11.00 | — |
| — | — | 0.10 | — | +0.00 | 25.3% | 88 | 25.3% | -1.00 | 10.75 | 9.95 | 11.55 | — |
| — | — | 0.10 | — | — | — | 89 | — | — | 11.78 | 10.95 | 12.60 | — |
| — | — | 0.01 | — | — | — | 90 | 66.9% | -1.00 | 13.12 | 12.80 | 13.45 | — |
| — | — | 0.09 | — | — | — | 91 | — | — | 13.80 | 12.95 | 14.65 | — |
| — | — | 0.09 | — | — | — | 92 | — | — | 14.80 | 13.85 | 15.75 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 92.5 | — | — | 14.93 | 13.75 | 16.10 | — |
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.