Spot 77.10
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 15.45 | 15.32 | +1.00 | 26.3% | 62 | 26.3% | -0.00 | — | — | 0.01 | — |
| — | 14.20 | 14.45 | 14.32 | — | — | 63 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 13.25 | 13.45 | 13.35 | — | — | 64 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 12.25 | 12.50 | 12.38 | +0.99 | 26.0% | 65 | 26.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 11.25 | 11.50 | 11.38 | +0.99 | 24.9% | 66 | 24.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 10.25 | 10.50 | 10.38 | +0.99 | 23.7% | 67 | 23.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 9.25 | 9.50 | 9.38 | +0.98 | 22.4% | 68 | 22.4% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 8.30 | 8.50 | 8.40 | +0.98 | 21.1% | 69 | 21.1% | -0.03 | 0.06 | 0.05 | 0.06 | — |
| — | 7.30 | 7.50 | 7.40 | — | — | 70 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 6.35 | 6.55 | 6.45 | — | — | 71 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 5.40 | 5.55 | 5.47 | — | — | 72 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 72.5 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 73 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 73.5 | — | — | 0.30 | 0.29 | 0.31 | — |
| — | 3.15 | 3.25 | 3.20 | — | — | 74.5 | 16.0% | -0.23 | 0.47 | 0.46 | 0.48 | — |
| — | 2.78 | 2.83 | 2.81 | — | — | 75 | 15.7% | -0.27 | 0.57 | 0.57 | 0.58 | — |
| — | 2.41 | 2.44 | 2.42 | — | — | 75.5 | — | — | 0.71 | 0.70 | 0.73 | — |
| — | 2.05 | 2.08 | 2.06 | — | — | 76 | 15.2% | -0.37 | 0.88 | 0.86 | 0.89 | — |
| — | 1.72 | 1.75 | 1.74 | +0.62 | 15.0% | 76.5 | 15.0% | -0.42 | 1.06 | 1.05 | 1.07 | — |
| — | 1.43 | 1.45 | 1.44 | — | — | 77 | 14.9% | -0.48 | 1.28 | 1.27 | 1.29 | — |
| — | 1.16 | 1.19 | 1.18 | +0.49 | 14.7% | 77.5 | 14.7% | -0.54 | 1.53 | 1.52 | 1.54 | — |
| — | 0.94 | 0.96 | 0.95 | — | — | 78 | — | — | 1.81 | 1.80 | 1.83 | — |
| — | 0.74 | 0.76 | 0.75 | — | — | 78.5 | — | — | 2.12 | 2.11 | 2.14 | — |
| — | 0.58 | 0.59 | 0.58 | — | — | 79 | 14.4% | -0.72 | 2.47 | 2.45 | 2.49 | — |
| — | 0.44 | 0.46 | 0.45 | +0.24 | 14.3% | 79.5 | — | — | 2.85 | 2.81 | 2.89 | — |
| — | 0.34 | 0.35 | 0.34 | +0.20 | 14.3% | 80 | — | — | 3.23 | 3.15 | 3.30 | — |
| — | 0.26 | 0.27 | 0.27 | +0.16 | 14.4% | 80.5 | 14.4% | -0.86 | 3.67 | 3.60 | 3.75 | — |
| — | 0.19 | 0.21 | 0.20 | +0.13 | 14.6% | 81 | 14.6% | -0.89 | 4.08 | 4.00 | 4.15 | — |
| — | 0.15 | 0.16 | 0.15 | +0.10 | 14.8% | 81.5 | 14.8% | -0.91 | 4.55 | 4.45 | 4.65 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 15.0% | 82 | 15.0% | -0.93 | 5.00 | 4.90 | 5.10 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 15.3% | 82.5 | 15.3% | -0.94 | 5.50 | 5.40 | 5.60 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 15.7% | 83 | 15.7% | -0.95 | 5.95 | 5.85 | 6.05 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 16.1% | 83.5 | 16.1% | -0.96 | 6.45 | 6.35 | 6.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 16.6% | 84 | 16.6% | -0.97 | 6.95 | 6.85 | 7.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 17.1% | 84.5 | 17.1% | -0.97 | 7.45 | 7.35 | 7.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 17.6% | 85 | 17.6% | -0.98 | 7.92 | 7.80 | 8.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 18.1% | 85.5 | 18.1% | -0.98 | 8.43 | 8.30 | 8.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 18.7% | 86 | 18.7% | -0.98 | 8.90 | 8.80 | 9.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 19.9% | 87 | 19.9% | -0.98 | 9.90 | 9.80 | 10.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 21.1% | 88 | 21.1% | -0.99 | 10.93 | 10.80 | 11.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.3% | 89 | 22.3% | -0.99 | 11.93 | 11.80 | 12.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 23.5% | 90 | 23.5% | -0.99 | 12.93 | 12.80 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.7% | 91 | 24.7% | -0.99 | 13.88 | 13.75 | 14.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 25.8% | 92 | 25.8% | -0.99 | 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.