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 | |
| — | 12.10 | 12.30 | 12.20 | +1.00 | 26.0% | 65 | 26.0% | +0.00 | — | — | 0.01 | — |
| — | 7.10 | 7.30 | 7.20 | +1.00 | 22.5% | 70 | 22.5% | +0.00 | — | — | 0.01 | — |
| — | 6.60 | 6.80 | 6.70 | +1.00 | 21.9% | 70.5 | 21.9% | +0.00 | — | — | 0.01 | — |
| — | 6.10 | 6.30 | 6.20 | +1.00 | 21.3% | 71 | 21.3% | +0.00 | — | — | 0.01 | — |
| — | 5.60 | 5.80 | 5.70 | +1.00 | 20.7% | 71.5 | 20.7% | +0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.30 | 5.20 | +1.00 | 20.1% | 72 | 20.1% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 4.80 | 4.70 | +1.00 | 19.7% | 72.5 | 19.7% | -0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.30 | 4.20 | +1.00 | 19.3% | 73 | 19.3% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.80 | 3.70 | +1.00 | 19.2% | 73.5 | 19.2% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.30 | 3.20 | +1.00 | 19.3% | 74 | 19.3% | -0.00 | — | — | 0.01 | — |
| — | 2.60 | 2.79 | 2.69 | +0.99 | 19.4% | 74.5 | 19.4% | -0.01 | — | — | 0.01 | — |
| — | 2.11 | 2.29 | 2.20 | +0.98 | 19.2% | 75 | 19.2% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.62 | 1.79 | 1.71 | +0.95 | 18.3% | 75.5 | 18.3% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.17 | 1.30 | 1.24 | +0.89 | 17.0% | 76 | 17.0% | -0.11 | 0.06 | 0.05 | 0.06 | — |
| — | 0.77 | 0.83 | 0.80 | +0.78 | 15.8% | 76.5 | 15.8% | -0.22 | 0.12 | 0.11 | 0.13 | — |
| — | 0.43 | 0.45 | 0.44 | +0.59 | 15.2% | 77 | 15.2% | -0.41 | 0.27 | 0.26 | 0.27 | — |
| — | 0.20 | 0.21 | 0.20 | +0.36 | 14.9% | 77.5 | 14.9% | -0.64 | 0.53 | 0.52 | 0.54 | — |
| — | 0.08 | 0.09 | 0.09 | +0.18 | 15.5% | 78 | 15.5% | -0.83 | 0.92 | 0.87 | 0.96 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 16.5% | 78.5 | 16.5% | -0.94 | 1.38 | 1.30 | 1.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 17.3% | 79 | 17.3% | -0.99 | 1.86 | 1.78 | 1.95 | — |
| — | — | 0.01 | — | +0.01 | 17.2% | 79.5 | 17.2% | -1.00 | 2.37 | 2.29 | 2.45 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 80 | 17.0% | -1.00 | 2.86 | 2.77 | 2.95 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 80.5 | 16.3% | -1.00 | 3.35 | 3.25 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 81 | 15.8% | -1.00 | 3.85 | 3.75 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 81.5 | 15.7% | -1.00 | 4.35 | 4.25 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 82 | 15.7% | -1.00 | 4.85 | 4.75 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 82.5 | 15.8% | -1.00 | 5.35 | 5.25 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 83 | 16.0% | -1.00 | 5.85 | 5.75 | 5.95 | 3 |
| — | — | 0.01 | — | +0.00 | 16.3% | 83.5 | 16.3% | -1.00 | 6.35 | 6.25 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 84 | 16.5% | -1.00 | 6.85 | 6.75 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 84.5 | 16.8% | -1.00 | 7.35 | 7.25 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 17.1% | 85 | 17.1% | -1.00 | 7.85 | 7.75 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 17.5% | 85.5 | 17.5% | -1.00 | 8.35 | 8.25 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 17.8% | 86 | 17.8% | -1.00 | 8.85 | 8.75 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 86.5 | 18.2% | -1.00 | 9.35 | 9.25 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 87 | 18.6% | -1.00 | 9.85 | 9.75 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 87.5 | 19.0% | -1.00 | 10.35 | 10.25 | 10.45 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 88 | 19.5% | -1.00 | 10.85 | 10.75 | 10.95 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 88.5 | 19.9% | -1.00 | 11.35 | 11.25 | 11.45 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 89 | 20.4% | -1.00 | 11.85 | 11.75 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 90 | 21.3% | -1.00 | 12.85 | 12.75 | 12.95 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 91 | 22.3% | -1.00 | 13.85 | 13.75 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 92 | 23.3% | -1.00 | 14.85 | 14.75 | 14.95 | — |
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.