Spot 76.77
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 9.40 | 7.60 | — | — | 69 | — | — | — | — | 0.23 | — |
| — | 6.30 | 7.20 | 6.75 | — | — | 70 | — | — | — | — | 0.07 | — |
| — | 5.00 | 6.55 | 5.78 | — | — | 71 | 50.1% | -0.04 | — | — | 0.32 | — |
| — | 4.60 | 6.10 | 5.35 | +0.95 | 49.9% | 71.5 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 4.40 | 5.35 | 4.88 | +0.93 | 49.7% | 72 | 49.7% | -0.07 | 0.12 | 0.08 | 0.15 | — |
| — | 4.10 | 4.95 | 4.53 | — | — | 72.5 | — | — | 0.27 | 0.12 | 0.42 | — |
| — | 3.05 | 4.65 | 3.85 | — | — | 73 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 2.92 | 4.10 | 3.51 | +0.84 | 49.0% | 73.5 | — | — | 0.32 | 0.28 | 0.35 | — |
| — | 3.00 | 3.90 | 3.45 | — | — | 74 | 48.8% | -0.19 | 0.52 | 0.23 | 0.81 | — |
| — | 2.42 | 3.55 | 2.98 | +0.76 | 48.5% | 74.5 | 48.5% | -0.24 | 0.56 | 0.38 | 0.74 | — |
| — | 2.00 | 2.82 | 2.41 | — | — | 75 | — | — | 0.69 | 0.55 | 0.84 | — |
| — | 1.54 | 2.45 | 2.00 | +0.66 | 48.1% | 75.5 | — | — | 0.99 | 0.71 | 1.27 | — |
| — | 1.63 | 2.03 | 1.83 | +0.61 | 47.9% | 76 | 47.9% | -0.39 | 1.07 | 0.69 | 1.45 | — |
| — | 1.04 | 1.93 | 1.49 | — | — | 76.5 | — | — | 1.25 | 0.95 | 1.56 | — |
| — | 1.11 | 1.56 | 1.33 | — | — | 77 | — | — | 1.36 | 1.10 | 1.62 | — |
| — | 0.85 | 1.10 | 0.97 | +0.43 | 47.3% | 77.5 | 47.3% | -0.58 | 1.58 | 1.26 | 1.90 | — |
| — | 0.58 | 1.00 | 0.79 | — | — | 78 | — | — | 2.02 | 1.66 | 2.38 | — |
| — | 0.26 | 1.04 | 0.65 | +0.31 | 46.9% | 78.5 | 46.9% | -0.69 | 2.63 | 2.06 | 3.20 | — |
| — | 0.17 | 0.66 | 0.41 | — | — | 79 | — | — | 3.12 | 2.35 | 3.90 | — |
| — | 0.09 | 0.68 | 0.39 | — | — | 79.5 | — | — | 3.58 | 2.65 | 4.50 | — |
| — | 0.17 | 0.33 | 0.25 | +0.17 | 46.5% | 80 | — | — | 4.17 | 2.88 | 5.45 | — |
| — | 0.15 | 0.50 | 0.33 | +0.14 | 46.4% | 80.5 | — | — | 4.28 | 3.25 | 5.30 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 81 | 46.3% | -0.90 | 4.60 | 3.25 | 5.95 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 81.5 | — | — | 4.85 | 3.55 | 6.15 | — |
| — | 0.06 | 0.16 | 0.11 | +0.06 | 46.1% | 82 | — | — | 5.60 | 4.60 | 6.60 | — |
| — | 0.02 | 0.23 | 0.12 | +0.04 | 46.0% | 82.5 | 46.0% | -0.96 | 5.83 | 4.55 | 7.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 46.0% | 83 | 46.0% | -0.97 | 6.62 | 5.00 | 8.25 | — |
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.