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 | |
| — | 12.20 | 12.45 | 12.32 | +0.99 | 26.6% | 65 | 26.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 7.30 | 7.55 | 7.42 | +0.96 | 20.5% | 70 | 20.5% | -0.05 | 0.10 | 0.10 | 0.11 | — |
| — | 5.40 | 5.60 | 5.50 | +0.92 | 18.5% | 72 | 18.5% | -0.10 | 0.21 | 0.21 | 0.22 | — |
| — | 4.95 | 5.15 | 5.05 | +0.90 | 18.2% | 72.5 | 18.2% | -0.12 | 0.27 | 0.26 | 0.27 | — |
| — | 4.50 | 4.65 | 4.58 | +0.88 | 17.9% | 73 | 17.9% | -0.15 | 0.33 | 0.32 | 0.33 | — |
| — | 4.10 | 4.20 | 4.15 | +0.85 | 17.6% | 73.5 | 17.6% | -0.18 | 0.40 | 0.39 | 0.40 | — |
| — | 3.25 | 3.35 | 3.30 | +0.79 | 17.2% | 74.5 | 17.2% | -0.25 | 0.58 | 0.57 | 0.59 | — |
| — | 2.90 | 2.93 | 2.92 | +0.75 | 16.9% | 75 | 16.9% | -0.29 | 0.71 | 0.70 | 0.72 | — |
| — | 2.53 | 2.56 | 2.54 | +0.70 | 16.7% | 75.5 | 16.7% | -0.33 | 0.85 | 0.84 | 0.86 | — |
| — | 2.18 | 2.21 | 2.19 | +0.65 | 16.5% | 76 | 16.5% | -0.38 | 1.02 | 1.01 | 1.03 | — |
| — | 1.87 | 1.89 | 1.88 | +0.60 | 16.3% | 76.5 | 16.3% | -0.44 | 1.22 | 1.21 | 1.23 | — |
| — | 1.58 | 1.60 | 1.59 | +0.55 | 16.1% | 77 | 16.1% | -0.49 | 1.44 | 1.43 | 1.45 | — |
| — | 1.31 | 1.34 | 1.32 | +0.49 | 16.0% | 77.5 | 16.0% | -0.54 | 1.69 | 1.68 | 1.70 | — |
| — | 1.08 | 1.10 | 1.09 | +0.43 | 15.8% | 78 | 15.8% | -0.60 | 1.97 | 1.95 | 1.98 | — |
| — | 0.87 | 0.90 | 0.89 | +0.38 | 15.7% | 78.5 | 15.7% | -0.65 | 2.27 | 2.26 | 2.29 | — |
| — | 0.70 | 0.72 | 0.71 | +0.32 | 15.6% | 79 | 15.6% | -0.70 | 2.60 | 2.59 | 2.62 | — |
| — | 0.55 | 0.57 | 0.56 | +0.27 | 15.5% | 79.5 | 15.5% | -0.75 | 2.96 | 2.93 | 2.98 | — |
| — | 0.43 | 0.45 | 0.44 | +0.23 | 15.4% | 80 | 15.4% | -0.79 | 3.35 | 3.30 | 3.40 | — |
| — | 0.34 | 0.35 | 0.34 | +0.19 | 15.4% | 80.5 | 15.4% | -0.83 | 3.75 | 3.70 | 3.80 | — |
| — | 0.26 | 0.28 | 0.27 | +0.15 | 15.5% | 81 | 15.5% | -0.86 | 4.17 | 4.10 | 4.25 | — |
| — | 0.21 | 0.22 | 0.21 | +0.12 | 15.6% | 81.5 | 15.6% | -0.89 | 4.62 | 4.55 | 4.70 | — |
| — | 0.16 | 0.18 | 0.17 | +0.10 | 15.8% | 82 | 15.8% | -0.91 | 5.08 | 5.00 | 5.15 | — |
| — | 0.13 | 0.14 | 0.14 | +0.08 | 16.1% | 82.5 | 16.1% | -0.92 | 5.55 | 5.45 | 5.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 16.4% | 83 | 16.4% | -0.94 | 6.00 | 5.90 | 6.10 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 16.7% | 83.5 | 16.7% | -0.95 | 6.50 | 6.40 | 6.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 17.1% | 84 | 17.1% | -0.96 | 7.00 | 6.90 | 7.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 17.5% | 84.5 | 17.5% | -0.96 | 7.45 | 7.35 | 7.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 18.0% | 85 | 18.0% | -0.97 | 7.95 | 7.85 | 8.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 18.5% | 85.5 | 18.5% | -0.97 | 8.45 | 8.35 | 8.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 19.0% | 86 | 19.0% | -0.98 | 8.95 | 8.85 | 9.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 20.0% | 87 | 20.0% | -0.98 | 9.93 | 9.80 | 10.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.0% | 88 | 21.0% | -0.98 | 10.95 | 10.80 | 11.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.1% | 89 | 22.1% | -0.99 | 11.93 | 11.80 | 12.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.1% | 90 | 23.1% | -0.99 | 12.90 | 12.80 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.1% | 91 | 24.1% | -0.99 | 13.93 | 13.80 | 14.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 92 | 25.1% | -0.99 | 14.93 | 14.80 | 15.05 | — |
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.