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 | 26.5% | 65 | 26.5% | -0.00 | — | — | 0.01 | — |
| — | 10.25 | 10.45 | 10.35 | +1.00 | 24.0% | 67 | 24.0% | -0.00 | — | — | 0.01 | — |
| — | 9.25 | 9.45 | 9.35 | — | — | 68 | 23.2% | -0.00 | — | — | 0.01 | — |
| — | 8.25 | 8.45 | 8.35 | +1.00 | 22.5% | 69 | 22.5% | -0.00 | — | — | 0.01 | — |
| — | 7.25 | 7.45 | 7.35 | +1.00 | 22.1% | 70 | 22.1% | -0.00 | — | — | 0.01 | — |
| — | 6.75 | 6.95 | 6.85 | — | — | 70.5 | — | — | — | — | 0.01 | — |
| — | 6.25 | 6.45 | 6.35 | +0.99 | 21.5% | 71 | 21.5% | -0.01 | — | — | 0.01 | — |
| — | 5.75 | 5.95 | 5.85 | +0.99 | 21.1% | 71.5 | 21.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.25 | 5.45 | 5.35 | +0.98 | 20.5% | 72 | 20.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.75 | 4.95 | 4.85 | +0.98 | 19.8% | 72.5 | 19.8% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.30 | 4.50 | 4.40 | +0.97 | 19.0% | 73 | 19.0% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.80 | 4.00 | 3.90 | +0.96 | 18.2% | 73.5 | 18.2% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.30 | 3.50 | 3.40 | +0.94 | 17.4% | 74 | 17.4% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 2.86 | 3.05 | 2.96 | +0.92 | 16.6% | 74.5 | 16.6% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 2.41 | 2.54 | 2.48 | +0.89 | 15.8% | 75 | 15.8% | -0.11 | 0.12 | 0.11 | 0.12 | — |
| — | 1.97 | 2.08 | 2.02 | +0.84 | 15.1% | 75.5 | 15.1% | -0.16 | 0.17 | 0.16 | 0.17 | — |
| — | 1.58 | 1.64 | 1.61 | +0.78 | 14.5% | 76 | 14.5% | -0.23 | 0.24 | 0.24 | 0.25 | — |
| — | 1.22 | 1.24 | 1.23 | +0.69 | 14.1% | 76.5 | 14.1% | -0.31 | 0.36 | 0.35 | 0.37 | — |
| — | 0.89 | 0.91 | 0.90 | +0.59 | 13.7% | 77 | 13.7% | -0.41 | 0.53 | 0.52 | 0.54 | — |
| — | 0.62 | 0.63 | 0.62 | +0.48 | 13.5% | 77.5 | 13.5% | -0.53 | 0.76 | 0.75 | 0.77 | — |
| — | 0.41 | 0.42 | 0.41 | +0.36 | 13.3% | 78 | 13.3% | -0.65 | 1.05 | 1.04 | 1.06 | — |
| — | 0.26 | 0.27 | 0.27 | +0.26 | 13.1% | 78.5 | 13.1% | -0.76 | 1.42 | 1.39 | 1.44 | — |
| — | 0.16 | 0.17 | 0.17 | +0.17 | 13.3% | 79 | 13.3% | -0.85 | 1.83 | 1.79 | 1.88 | — |
| — | 0.10 | 0.11 | 0.10 | +0.12 | 13.7% | 79.5 | 13.7% | -0.91 | 2.29 | 2.23 | 2.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 14.4% | 80 | 14.4% | -0.95 | 2.75 | 2.68 | 2.81 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 15.1% | 80.5 | 15.1% | -0.97 | 3.27 | 3.20 | 3.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 16.0% | 81 | 16.0% | -0.99 | 3.77 | 3.70 | 3.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 17.0% | 81.5 | 17.0% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 18.1% | 82 | 18.1% | -1.00 | 4.75 | 4.70 | 4.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 19.3% | 82.5 | 19.3% | -1.00 | 5.25 | 5.15 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 20.5% | 83 | 20.5% | -1.00 | 5.78 | 5.70 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 21.8% | 83.5 | 21.8% | -1.00 | 6.25 | 6.15 | 6.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 23.1% | 84 | 23.1% | -1.00 | 6.75 | 6.65 | 6.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.1% | 84.5 | 24.1% | -1.00 | 7.22 | 7.10 | 7.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.0% | 85 | 25.0% | -1.00 | 7.75 | 7.65 | 7.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.5% | 85.5 | 25.5% | -1.00 | 8.22 | 8.10 | 8.35 | — |
| — | — | 0.01 | — | +0.01 | 25.6% | 86 | 25.6% | -1.00 | 8.75 | 8.65 | 8.85 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 86.5 | 25.4% | -1.00 | 9.22 | 9.10 | 9.35 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 87 | 24.9% | -1.00 | 9.75 | 9.65 | 9.85 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 88 | 23.7% | -1.00 | 10.75 | 10.65 | 10.85 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 89 | 22.5% | -1.00 | 11.75 | 11.65 | 11.85 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 90 | 21.7% | -1.00 | 12.72 | 12.60 | 12.85 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 91 | 21.4% | -1.00 | 13.75 | 13.65 | 13.85 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 92 | 21.5% | -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.