Spot 77.90
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.85 | 13.10 | 12.97 | +1.00 | 29.1% | 65 | 29.1% | -0.00 | — | — | 0.01 | — |
| — | 10.85 | 11.10 | 10.97 | +1.00 | 25.5% | 67 | 25.5% | -0.00 | — | — | 0.01 | — |
| — | 9.85 | 10.10 | 9.97 | +1.00 | 23.8% | 68 | 23.8% | -0.00 | — | — | 0.01 | — |
| — | 8.85 | 9.10 | 8.97 | +1.00 | 22.4% | 69 | 22.4% | -0.00 | — | — | 0.01 | — |
| — | 7.85 | 8.05 | 7.95 | +1.00 | 21.6% | 70 | 21.6% | -0.00 | — | — | 0.01 | — |
| — | 7.35 | 7.60 | 7.47 | +1.00 | 21.5% | 70.5 | 21.5% | -0.00 | — | — | 0.01 | — |
| — | 6.90 | 7.10 | 7.00 | +1.00 | 21.5% | 71 | 21.5% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 6.60 | 6.47 | +1.00 | 21.7% | 71.5 | 21.7% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.10 | 6.00 | +1.00 | 21.8% | 72 | 21.8% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 5.60 | 5.47 | +0.99 | 21.8% | 72.5 | 21.8% | -0.01 | — | — | 0.01 | — |
| — | 4.90 | 5.10 | 5.00 | +0.99 | 21.4% | 73 | 21.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.40 | 4.60 | 4.50 | +0.98 | 20.6% | 73.5 | 20.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.90 | 4.10 | 4.00 | +0.98 | 19.3% | 74 | 19.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.40 | 3.60 | 3.50 | +0.97 | 17.8% | 74.5 | 17.8% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.93 | 3.10 | 3.02 | +0.96 | 16.2% | 75 | 16.2% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 2.50 | 2.59 | 2.54 | +0.95 | 14.9% | 75.5 | 14.9% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 1.96 | 2.08 | 2.02 | +0.91 | 13.8% | 76 | 13.8% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.53 | 1.64 | 1.58 | +0.86 | 12.9% | 76.5 | 12.9% | -0.14 | 0.12 | 0.11 | 0.12 | — |
| — | 1.13 | 1.19 | 1.16 | +0.78 | 12.3% | 77 | 12.3% | -0.22 | 0.20 | 0.19 | 0.21 | — |
| — | 0.80 | 0.85 | 0.82 | +0.66 | 11.7% | 77.5 | 11.7% | -0.34 | 0.35 | 0.34 | 0.36 | — |
| — | 0.52 | 0.54 | 0.53 | +0.51 | 11.8% | 78 | 11.8% | -0.50 | 0.57 | 0.56 | 0.58 | — |
| — | 0.31 | 0.32 | 0.32 | +0.35 | 11.7% | 78.5 | 11.7% | -0.66 | 0.86 | 0.85 | 0.88 | — |
| — | 0.17 | 0.18 | 0.17 | +0.22 | 11.8% | 79 | 11.8% | -0.79 | 1.23 | 1.20 | 1.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.13 | 12.2% | 79.5 | 12.2% | -0.89 | 1.66 | 1.59 | 1.72 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 12.8% | 80 | 12.8% | -0.94 | 2.12 | 2.03 | 2.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 13.7% | 80.5 | 13.7% | -0.97 | 2.59 | 2.51 | 2.67 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 14.8% | 81 | 14.8% | -0.99 | 3.08 | 3.00 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.0% | 81.5 | 16.0% | -1.00 | 3.55 | 3.45 | 3.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 16.9% | 82 | 16.9% | -1.00 | 4.08 | 3.95 | 4.20 | — |
| — | — | 0.01 | — | +0.01 | 17.1% | 82.5 | 17.1% | -1.00 | 4.58 | 4.50 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 17.0% | 83 | 17.0% | -1.00 | 5.05 | 4.95 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 83.5 | 16.7% | -1.00 | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 84 | 16.4% | -1.00 | 6.08 | 5.95 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 84.5 | 16.2% | -1.00 | 6.58 | 6.45 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 16.2% | 85 | 16.2% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 16.3% | 85.5 | 16.3% | -1.00 | 7.55 | 7.45 | 7.65 | — |
| — | — | 0.01 | — | +0.00 | 16.4% | 86 | 16.4% | -1.00 | 8.07 | 7.95 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 16.6% | 86.5 | 16.6% | -1.00 | 8.55 | 8.45 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 87 | 16.9% | -1.00 | 9.07 | 8.95 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 17.6% | 88 | 17.6% | -1.00 | 10.07 | 9.95 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 89 | 18.3% | -1.00 | 11.07 | 10.95 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 90 | 19.1% | -1.00 | 12.05 | 11.95 | 12.15 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 91 | 20.0% | -1.00 | 13.07 | 12.95 | 13.20 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 92 | 20.8% | -1.00 | 14.07 | 13.95 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 93 | 21.7% | -1.00 | 15.07 | 14.95 | 15.20 | — |
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.