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 | |
| — | 12.20 | 12.45 | 12.32 | +1.00 | 25.1% | 65 | 25.1% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.40 | 7.30 | +1.00 | 21.0% | 70 | 21.0% | +0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 20.4% | 70.5 | 20.4% | +0.00 | — | — | — | — |
| — | 6.20 | 6.40 | 6.30 | +1.00 | 19.8% | 71 | 19.8% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 19.2% | 71.5 | 19.2% | -0.00 | — | — | — | — |
| — | 5.20 | 5.40 | 5.30 | +1.00 | 18.7% | 72 | 18.7% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 18.2% | 72.5 | 18.2% | -0.00 | — | — | — | — |
| — | 4.20 | 4.40 | 4.30 | +1.00 | 17.8% | 73 | 17.8% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 17.5% | 73.5 | 17.5% | -0.00 | — | — | — | — |
| — | 3.20 | 3.40 | 3.30 | +1.00 | 17.3% | 74 | 17.3% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +0.99 | 17.2% | 74.5 | 17.2% | -0.01 | — | — | — | — |
| — | 2.23 | 2.42 | 2.33 | +0.98 | 17.0% | 75 | 17.0% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | — | — | — | +0.94 | 16.5% | 75.5 | 16.5% | -0.06 | — | — | — | — |
| — | 1.31 | 1.44 | 1.38 | +0.88 | 15.9% | 76 | 15.9% | -0.12 | 0.07 | 0.06 | 0.07 | — |
| — | 0.90 | 0.96 | 0.93 | +0.79 | 15.0% | 76.5 | 15.0% | -0.22 | 0.12 | 0.12 | 0.13 | — |
| — | 0.56 | 0.58 | 0.57 | +0.63 | 14.1% | 77 | 14.1% | -0.38 | 0.26 | 0.25 | 0.26 | — |
| — | 0.29 | 0.31 | 0.30 | +0.42 | 13.7% | 77.5 | 13.7% | -0.59 | 0.49 | 0.48 | 0.50 | — |
| — | 0.13 | 0.14 | 0.14 | +0.23 | 13.5% | 78 | 13.5% | -0.78 | 0.84 | 0.81 | 0.87 | — |
| — | 0.05 | 0.06 | 0.06 | +0.12 | 14.1% | 78.5 | 14.1% | -0.90 | 1.27 | 1.21 | 1.34 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 15.3% | 79 | 15.3% | -0.96 | 1.75 | 1.66 | 1.84 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 15.9% | 79.5 | 15.9% | -1.00 | 2.27 | 2.20 | 2.34 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 16.0% | 80 | 16.0% | -1.00 | 2.74 | 2.65 | 2.83 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 80.5 | 15.7% | -1.00 | 3.23 | 3.10 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 81 | 15.4% | -1.00 | 3.75 | 3.65 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 81.5 | 15.2% | -1.00 | 4.25 | 4.15 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 82 | 15.1% | -1.00 | 4.75 | 4.65 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 15.1% | 82.5 | 15.1% | -1.00 | 5.25 | 5.15 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 15.3% | 83 | 15.3% | -1.00 | 5.75 | 5.65 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 83.5 | 15.5% | -1.00 | 6.25 | 6.15 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 84 | 15.8% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 16.1% | 84.5 | 16.1% | -1.00 | 7.25 | 7.15 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 85 | 16.4% | -1.00 | 7.75 | 7.65 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 85.5 | 16.7% | -1.00 | 8.25 | 8.15 | 8.35 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 86 | 17.1% | -1.00 | 8.75 | 8.65 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 86.5 | 17.5% | -1.00 | 9.25 | 9.15 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 87 | 17.9% | -1.00 | 9.75 | 9.65 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 87.5 | 18.3% | -1.00 | 10.25 | 10.15 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 18.7% | 88 | 18.7% | -1.00 | 10.75 | 10.65 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 88.5 | 19.1% | -1.00 | 11.22 | 11.10 | 11.35 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 89 | 19.5% | -1.00 | 11.72 | 11.60 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 90 | 20.4% | -1.00 | 12.75 | 12.65 | 12.85 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 91 | 21.2% | -1.00 | 13.75 | 13.65 | 13.85 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 92 | 22.1% | -1.00 | 14.72 | 14.60 | 14.85 | — |
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.