Spot 77.30
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +1.00 | 26.3% | 62 | 26.3% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 27.7% | 63 | 27.7% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 27.2% | 64 | 27.2% | -0.01 | — | — | — | — |
| — | 12.35 | 12.60 | 12.47 | +0.99 | 25.9% | 65 | 25.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | — | — | — | +0.99 | 24.5% | 66 | 24.5% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 23.1% | 67 | 23.1% | -0.02 | — | — | — | — |
| — | — | — | — | +0.99 | 21.8% | 68 | 21.8% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 20.6% | 69 | 20.6% | -0.03 | — | — | — | — |
| — | 7.40 | 7.60 | 7.50 | +0.97 | 19.5% | 70 | 19.5% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | — | — | — | +0.96 | 18.6% | 71 | 18.6% | -0.06 | — | — | — | — |
| — | 5.50 | 5.70 | 5.60 | +0.93 | 17.8% | 72 | 17.8% | -0.09 | 0.16 | 0.15 | 0.17 | — |
| — | 5.00 | 5.20 | 5.10 | +0.92 | 17.5% | 72.5 | 17.5% | -0.10 | 0.20 | 0.19 | 0.20 | — |
| — | 4.55 | 4.75 | 4.65 | +0.90 | 17.1% | 73 | 17.1% | -0.12 | 0.24 | 0.23 | 0.25 | — |
| — | 4.10 | 4.25 | 4.17 | +0.88 | 16.7% | 73.5 | 16.7% | -0.15 | 0.29 | 0.29 | 0.30 | — |
| — | 3.25 | 3.40 | 3.33 | +0.82 | 16.0% | 74.5 | 16.0% | -0.21 | 0.45 | 0.44 | 0.46 | — |
| — | 2.89 | 2.94 | 2.92 | +0.78 | 15.6% | 75 | 15.6% | -0.25 | 0.55 | 0.54 | 0.56 | — |
| — | 2.52 | 2.55 | 2.54 | +0.74 | 15.3% | 75.5 | 15.3% | -0.30 | 0.68 | 0.67 | 0.69 | — |
| — | 2.15 | 2.18 | 2.17 | +0.69 | 15.0% | 76 | 15.0% | -0.35 | 0.83 | 0.82 | 0.84 | — |
| — | 1.82 | 1.84 | 1.83 | +0.63 | 14.8% | 76.5 | 14.8% | -0.41 | 1.01 | 1.00 | 1.02 | — |
| — | 1.51 | 1.54 | 1.52 | +0.57 | 14.6% | 77 | 14.6% | -0.47 | 1.22 | 1.21 | 1.23 | — |
| — | 1.24 | 1.26 | 1.25 | +0.51 | 14.4% | 77.5 | 14.4% | -0.53 | 1.46 | 1.45 | 1.47 | — |
| — | 1.00 | 1.02 | 1.01 | +0.44 | 14.3% | 78 | 14.3% | -0.59 | 1.73 | 1.72 | 1.74 | — |
| — | 0.79 | 0.81 | 0.80 | +0.38 | 14.2% | 78.5 | 14.2% | -0.65 | 2.03 | 2.02 | 2.04 | — |
| — | 0.62 | 0.64 | 0.63 | +0.32 | 14.1% | 79 | 14.1% | -0.71 | 2.37 | 2.35 | 2.38 | — |
| — | 0.48 | 0.49 | 0.48 | +0.27 | 14.1% | 79.5 | 14.1% | -0.76 | 2.73 | 2.69 | 2.76 | — |
| — | 0.37 | 0.38 | 0.38 | +0.22 | 14.2% | 80 | 14.2% | -0.80 | 3.12 | 3.05 | 3.20 | — |
| — | 0.28 | 0.29 | 0.28 | +0.18 | 14.2% | 80.5 | 14.2% | -0.84 | 3.55 | 3.50 | 3.60 | — |
| — | 0.22 | 0.23 | 0.23 | +0.14 | 14.4% | 81 | 14.4% | -0.87 | 3.98 | 3.90 | 4.05 | — |
| — | 0.17 | 0.18 | 0.17 | +0.11 | 14.6% | 81.5 | 14.6% | -0.90 | 4.47 | 4.40 | 4.55 | — |
| — | 0.13 | 0.14 | 0.14 | +0.09 | 14.8% | 82 | 14.8% | -0.92 | 4.92 | 4.85 | 5.00 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 15.1% | 82.5 | 15.1% | -0.93 | 5.40 | 5.30 | 5.50 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 15.5% | 83 | 15.5% | -0.95 | 5.88 | 5.80 | 5.95 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 15.9% | 83.5 | 15.9% | -0.96 | 6.35 | 6.25 | 6.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 16.3% | 84 | 16.3% | -0.96 | 6.85 | 6.75 | 6.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 16.8% | 84.5 | 16.8% | -0.97 | 7.35 | 7.25 | 7.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 17.3% | 85 | 17.3% | -0.97 | 7.85 | 7.75 | 7.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 17.7% | 85.5 | 17.7% | -0.98 | 8.30 | 8.20 | 8.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 18.2% | 86 | 18.2% | -0.98 | 8.80 | 8.70 | 8.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 19.2% | 87 | 19.2% | -0.98 | 9.78 | 9.65 | 9.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 20.3% | 88 | 20.3% | -0.99 | 10.78 | 10.65 | 10.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.5% | 89 | 21.5% | -0.99 | 11.80 | 11.70 | 11.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.8% | 90 | 22.8% | -0.99 | 12.78 | 12.65 | 12.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.0% | 91 | 24.0% | -0.99 | 13.78 | 13.65 | 13.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.1% | 92 | 25.1% | -0.99 | 14.75 | 14.60 | 14.90 | — |
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.