Spot 77.10
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.10 | 12.35 | 12.22 | — | — | 65 | — | — | — | — | 0.01 | — |
| — | 10.15 | 10.35 | 10.25 | — | — | 67 | — | — | — | — | 0.01 | — |
| — | 9.15 | 9.35 | 9.25 | — | — | 68 | — | — | — | — | 0.01 | — |
| — | 8.15 | 8.35 | 8.25 | — | — | 69 | — | — | — | — | 0.01 | — |
| — | 7.15 | 7.35 | 7.25 | — | — | 70 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 6.65 | 6.85 | 6.75 | — | — | 70.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 6.15 | 6.35 | 6.25 | — | — | 71 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 5.65 | 5.85 | 5.75 | — | — | 71.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 5.15 | 5.35 | 5.25 | +0.97 | 21.8% | 72 | 21.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.70 | 4.85 | 4.78 | +0.96 | 20.9% | 72.5 | 20.9% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.20 | 4.40 | 4.30 | +0.95 | 20.1% | 73 | 20.1% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 3.70 | 3.90 | 3.80 | +0.93 | 19.3% | 73.5 | 19.3% | -0.07 | 0.07 | 0.07 | 0.08 | — |
| — | 3.25 | 3.40 | 3.33 | +0.91 | 18.5% | 74 | 18.5% | -0.09 | 0.10 | 0.10 | 0.11 | — |
| — | 2.82 | 2.93 | 2.88 | +0.88 | 17.8% | 74.5 | 17.8% | -0.12 | 0.14 | 0.13 | 0.14 | — |
| — | 2.38 | 2.47 | 2.42 | +0.84 | 17.2% | 75 | 17.2% | -0.16 | 0.20 | 0.19 | 0.20 | — |
| — | 1.97 | 2.04 | 2.00 | +0.78 | 16.7% | 75.5 | 16.7% | -0.22 | 0.28 | 0.27 | 0.29 | — |
| — | 1.60 | 1.63 | 1.61 | +0.71 | 16.4% | 76 | 16.4% | -0.29 | 0.40 | 0.39 | 0.40 | — |
| — | 1.25 | 1.27 | 1.26 | +0.63 | 16.2% | 76.5 | 16.2% | -0.37 | 0.55 | 0.54 | 0.56 | — |
| — | 0.95 | 0.97 | 0.96 | +0.54 | 16.0% | 77 | 16.0% | -0.46 | 0.75 | 0.74 | 0.76 | — |
| — | 0.70 | 0.71 | 0.70 | +0.45 | 15.9% | 77.5 | 15.9% | -0.56 | 0.99 | 0.98 | 1.01 | — |
| — | 0.49 | 0.51 | 0.50 | +0.36 | 15.7% | 78 | 15.7% | -0.65 | 1.29 | 1.28 | 1.31 | — |
| — | 0.34 | 0.35 | 0.34 | +0.27 | 15.5% | 78.5 | 15.5% | -0.74 | 1.64 | 1.62 | 1.66 | — |
| — | 0.23 | 0.24 | 0.23 | +0.20 | 15.5% | 79 | 15.5% | -0.82 | 2.02 | 1.99 | 2.06 | — |
| — | 0.15 | 0.16 | 0.15 | +0.14 | 15.6% | 79.5 | 15.6% | -0.88 | 2.48 | 2.41 | 2.54 | — |
| — | 0.10 | 0.11 | 0.10 | +0.10 | 16.0% | 80 | 16.0% | -0.92 | 2.92 | 2.88 | 2.97 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 16.6% | 80.5 | 16.6% | -0.95 | 3.38 | 3.30 | 3.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 17.3% | 81 | 17.3% | -0.97 | 3.90 | 3.80 | 4.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 18.2% | 81.5 | 18.2% | -0.99 | 4.38 | 4.30 | 4.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 19.1% | 82 | 19.1% | -0.99 | 4.88 | 4.80 | 4.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 20.1% | 82.5 | 20.1% | -1.00 | 5.40 | 5.30 | 5.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.1% | 83 | 21.1% | -1.00 | 5.88 | 5.80 | 5.95 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 22.2% | 83.5 | 22.2% | -1.00 | 6.40 | 6.30 | 6.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 23.3% | 84 | 23.3% | -1.00 | 6.90 | 6.80 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 24.4% | 84.5 | 24.4% | -1.00 | 7.38 | 7.25 | 7.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.4% | 85 | 25.4% | -1.00 | 7.88 | 7.80 | 7.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.5% | 85.5 | 26.5% | -1.00 | 8.38 | 8.25 | 8.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.3% | 86 | 27.3% | -1.00 | 8.88 | 8.75 | 9.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.0% | 86.5 | 28.0% | -1.00 | 9.38 | 9.25 | 9.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.4% | 87 | 28.4% | -1.00 | 9.88 | 9.75 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 88 | 28.4% | -1.00 | 10.88 | 10.75 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 89 | 27.6% | -1.00 | 11.88 | 11.75 | 12.00 | — |
| — | — | 0.01 | — | +0.00 | 26.4% | 90 | 26.4% | -1.00 | 12.90 | 12.80 | 13.00 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 91 | 25.3% | -1.00 | 13.88 | 13.75 | 14.00 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 92 | 24.4% | -1.00 | 14.88 | 14.75 | 15.00 | — |
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.