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 | |
| — | 7.10 | 9.70 | 8.40 | +0.94 | 46.5% | 68.5 | 46.5% | -0.06 | — | — | 0.63 | — |
| — | 6.65 | 8.70 | 7.67 | +0.93 | 46.0% | 69 | 46.0% | -0.07 | — | — | 0.72 | — |
| — | 6.20 | 7.75 | 6.97 | — | — | 70 | — | — | 0.32 | 0.20 | 0.44 | — |
| — | 5.85 | 6.70 | 6.28 | — | — | 71 | — | — | 0.55 | 0.30 | 0.80 | — |
| — | 4.40 | 6.20 | 5.30 | — | — | 71.5 | — | — | 0.36 | 0.21 | 0.52 | — |
| — | 4.55 | 6.60 | 5.58 | — | — | 72 | — | — | 0.62 | 0.20 | 1.04 | — |
| — | 3.80 | 5.60 | 4.70 | — | — | 72.5 | — | — | 0.76 | 0.39 | 1.12 | — |
| — | 4.15 | 5.65 | 4.90 | — | — | 73 | 42.5% | -0.22 | 0.62 | 0.37 | 0.88 | — |
| — | 3.10 | 5.20 | 4.15 | +0.75 | 42.2% | 73.5 | 42.2% | -0.25 | 0.85 | 0.31 | 1.40 | — |
| — | 3.10 | 4.50 | 3.80 | +0.72 | 41.9% | 74 | 41.9% | -0.28 | 1.18 | 0.84 | 1.52 | — |
| — | 2.90 | 4.25 | 3.58 | +0.69 | 41.7% | 74.5 | 41.7% | -0.31 | 1.14 | 0.86 | 1.42 | — |
| — | 2.36 | 4.15 | 3.25 | +0.65 | 41.4% | 75 | 41.4% | -0.35 | 1.26 | 0.78 | 1.75 | — |
| — | 2.27 | 3.05 | 2.66 | +0.62 | 41.2% | 75.5 | 41.2% | -0.38 | 1.50 | 1.31 | 1.68 | — |
| — | 2.20 | 3.00 | 2.60 | +0.58 | 40.9% | 76 | 40.9% | -0.42 | 1.60 | 1.15 | 2.05 | — |
| — | 0.93 | 2.72 | 1.82 | +0.54 | 40.7% | 76.5 | 40.7% | -0.46 | 1.92 | 1.70 | 2.13 | — |
| — | 1.54 | 2.52 | 2.03 | +0.51 | 40.5% | 77 | 40.5% | -0.50 | 2.21 | 1.89 | 2.52 | — |
| — | 0.75 | 1.95 | 1.35 | +0.46 | 40.4% | 77.5 | 40.4% | -0.54 | 2.65 | 2.16 | 3.15 | — |
| — | 1.21 | 1.80 | 1.50 | +0.43 | 40.2% | 78 | 40.2% | -0.58 | 2.83 | 1.92 | 3.75 | — |
| — | 0.27 | 1.70 | 0.98 | +0.39 | 40.1% | 78.5 | 40.1% | -0.61 | 3.52 | 2.65 | 4.40 | — |
| — | 0.64 | 1.51 | 1.07 | +0.35 | 40.0% | 79 | 40.0% | -0.65 | 3.62 | 2.65 | 4.60 | — |
| — | 0.44 | 1.19 | 0.81 | +0.32 | 40.0% | 79.5 | 40.0% | -0.69 | 4.20 | 3.35 | 5.05 | — |
| — | 0.78 | 1.00 | 0.89 | +0.28 | 39.9% | 80 | 39.9% | -0.72 | 4.50 | 3.60 | 5.40 | — |
| — | 0.12 | 1.32 | 0.72 | +0.25 | 39.9% | 80.5 | 39.9% | -0.75 | 4.83 | 4.05 | 5.60 | — |
| — | 0.34 | 1.18 | 0.76 | +0.22 | 39.9% | 81 | 39.9% | -0.78 | 5.40 | 4.10 | 6.70 | — |
| — | — | 0.79 | — | +0.20 | 39.9% | 81.5 | 39.9% | -0.81 | 5.58 | 4.60 | 6.55 | — |
| — | 0.12 | 0.50 | 0.31 | +0.17 | 39.9% | 82 | 39.9% | -0.83 | 6.10 | 4.65 | 7.55 | — |
| — | — | 0.75 | — | +0.15 | 40.0% | 82.5 | 40.0% | -0.86 | 6.50 | 5.60 | 7.40 | — |
| — | 0.03 | 0.50 | 0.27 | +0.13 | 40.1% | 83 | 40.1% | -0.88 | 6.90 | 5.95 | 7.85 | — |
| — | — | 0.55 | — | +0.11 | 40.2% | 83.5 | 40.2% | -0.89 | 7.33 | 6.40 | 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.