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 | |
| — | 12.15 | 12.35 | 12.25 | +1.00 | 28.5% | 65 | 28.5% | -0.00 | — | — | 0.01 | — |
| — | 10.15 | 10.35 | 10.25 | +1.00 | 26.0% | 67 | 26.0% | -0.00 | — | — | 0.01 | — |
| — | 9.15 | 9.35 | 9.25 | +1.00 | 25.2% | 68 | 25.2% | -0.00 | — | — | 0.01 | — |
| — | 8.15 | 8.35 | 8.25 | +1.00 | 24.7% | 69 | 24.7% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 7.35 | 7.25 | +1.00 | 24.2% | 70 | 24.2% | -0.00 | — | — | 0.01 | — |
| — | 6.65 | 6.85 | 6.75 | +0.99 | 23.8% | 70.5 | 23.8% | -0.01 | — | — | 0.01 | — |
| — | 6.15 | 6.35 | 6.25 | +0.99 | 23.2% | 71 | 23.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.65 | 5.85 | 5.75 | +0.99 | 22.5% | 71.5 | 22.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.15 | 5.35 | 5.25 | +0.98 | 21.6% | 72 | 21.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.65 | 4.85 | 4.75 | +0.98 | 20.5% | 72.5 | 20.5% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 4.20 | 4.40 | 4.30 | +0.97 | 19.4% | 73 | 19.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 3.70 | 3.90 | 3.80 | +0.96 | 18.3% | 73.5 | 18.3% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.20 | 3.40 | 3.30 | +0.94 | 17.3% | 74 | 17.3% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 2.74 | 2.89 | 2.81 | +0.92 | 16.4% | 74.5 | 16.4% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 2.30 | 2.41 | 2.35 | +0.89 | 15.7% | 75 | 15.7% | -0.11 | 0.12 | 0.11 | 0.12 | — |
| — | 1.86 | 1.95 | 1.91 | +0.83 | 15.2% | 75.5 | 15.2% | -0.17 | 0.17 | 0.16 | 0.18 | — |
| — | 1.47 | 1.52 | 1.50 | +0.76 | 14.9% | 76 | 14.9% | -0.24 | 0.26 | 0.25 | 0.27 | — |
| — | 1.11 | 1.13 | 1.12 | +0.67 | 14.5% | 76.5 | 14.5% | -0.34 | 0.40 | 0.39 | 0.40 | — |
| — | 0.79 | 0.81 | 0.80 | +0.56 | 14.2% | 77 | 14.2% | -0.45 | 0.58 | 0.57 | 0.59 | — |
| — | 0.54 | 0.55 | 0.55 | +0.44 | 13.9% | 77.5 | 13.9% | -0.57 | 0.82 | 0.81 | 0.83 | — |
| — | 0.34 | 0.35 | 0.34 | +0.33 | 13.8% | 78 | 13.8% | -0.69 | 1.13 | 1.12 | 1.14 | — |
| — | 0.21 | 0.22 | 0.21 | +0.23 | 13.7% | 78.5 | 13.7% | -0.79 | 1.50 | 1.46 | 1.53 | — |
| — | 0.12 | 0.13 | 0.12 | +0.15 | 13.7% | 79 | 13.7% | -0.87 | 1.92 | 1.86 | 1.97 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 14.0% | 79.5 | 14.0% | -0.93 | 2.38 | 2.31 | 2.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 14.6% | 80 | 14.6% | -0.98 | 2.88 | 2.80 | 2.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 15.4% | 80.5 | 15.4% | -0.99 | 3.35 | 3.25 | 3.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 16.5% | 81 | 16.5% | -1.00 | 3.85 | 3.75 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 17.6% | 81.5 | 17.6% | -1.00 | 4.35 | 4.25 | 4.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 18.9% | 82 | 18.9% | -1.00 | 4.85 | 4.75 | 4.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 20.1% | 82.5 | 20.1% | -1.00 | 5.35 | 5.25 | 5.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.2% | 83 | 21.2% | -1.00 | 5.85 | 5.75 | 5.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.8% | 83.5 | 21.8% | -1.00 | 6.35 | 6.25 | 6.45 | — |
| — | — | 0.01 | — | +0.01 | 21.9% | 84 | 21.9% | -1.00 | 6.85 | 6.75 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 84.5 | 21.7% | -1.00 | 7.35 | 7.25 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 21.3% | 85 | 21.3% | -1.00 | 7.85 | 7.75 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 85.5 | 20.7% | -1.00 | 8.35 | 8.25 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 86 | 20.2% | -1.00 | 8.85 | 8.75 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 19.7% | 86.5 | 19.7% | -1.00 | 9.35 | 9.25 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 19.4% | 87 | 19.4% | -1.00 | 9.85 | 9.75 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 88 | 19.0% | -1.00 | 10.85 | 10.75 | 10.95 | — |
| — | — | 0.01 | — | +0.00 | 19.2% | 89 | 19.2% | -1.00 | 11.85 | 11.75 | 11.95 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 90 | 19.6% | -1.00 | 12.85 | 12.75 | 12.95 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 91 | 20.2% | -1.00 | 13.85 | 13.75 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 92 | 20.8% | -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.