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 | |
| — | 7.70 | 9.75 | 8.72 | +0.85 | 42.1% | 68.5 | 42.1% | -0.15 | 1.06 | 0.51 | 1.61 | — |
| — | 7.35 | 9.35 | 8.35 | +0.83 | 42.0% | 69 | 42.0% | -0.17 | 1.23 | 0.73 | 1.73 | — |
| — | 6.60 | 8.55 | 7.58 | +0.80 | 41.7% | 70 | 41.7% | -0.20 | 1.20 | 0.50 | 1.90 | — |
| — | 6.25 | 8.30 | 7.28 | +0.79 | 41.6% | 70.5 | 41.6% | -0.22 | 1.56 | 0.78 | 2.35 | — |
| — | 5.90 | 8.10 | 7.00 | +0.77 | 41.5% | 71 | 41.5% | -0.23 | 1.67 | 0.82 | 2.51 | — |
| — | 5.55 | 7.60 | 6.58 | +0.75 | 41.4% | 71.5 | 41.4% | -0.25 | 1.66 | 1.22 | 2.10 | — |
| — | 5.20 | 7.00 | 6.10 | +0.73 | 41.3% | 72 | 41.3% | -0.27 | 1.72 | 0.89 | 2.54 | — |
| — | 4.85 | 6.65 | 5.75 | +0.71 | 41.1% | 72.5 | 41.1% | -0.29 | 2.23 | 1.50 | 2.95 | — |
| — | 4.50 | 6.35 | 5.42 | +0.70 | 41.0% | 73 | 41.0% | -0.31 | 2.29 | 1.49 | 3.10 | — |
| — | 4.20 | 5.95 | 5.08 | +0.68 | 40.9% | 73.5 | 40.9% | -0.33 | 2.58 | 1.75 | 3.40 | — |
| — | 4.55 | 6.40 | 5.47 | +0.65 | 40.8% | 74 | 40.8% | -0.35 | 2.62 | 1.84 | 3.40 | — |
| — | 3.50 | 5.35 | 4.42 | +0.63 | 40.7% | 74.5 | 40.7% | -0.37 | 3.06 | 2.28 | 3.85 | — |
| — | 3.25 | 5.00 | 4.12 | +0.61 | 40.5% | 75 | 40.5% | -0.39 | 3.17 | 2.18 | 4.15 | — |
| — | 3.40 | 5.00 | 4.20 | +0.59 | 40.4% | 75.5 | 40.4% | -0.41 | 2.87 | 2.48 | 3.25 | — |
| — | 3.25 | 4.65 | 3.95 | +0.57 | 40.3% | 76 | 40.3% | -0.43 | 3.23 | 2.91 | 3.55 | — |
| — | 2.37 | 4.05 | 3.21 | +0.55 | 40.2% | 76.5 | 40.2% | -0.46 | 4.07 | 2.74 | 5.40 | — |
| — | 2.15 | 3.85 | 3.00 | +0.53 | 40.1% | 77 | 40.1% | -0.48 | 4.17 | 2.75 | 5.60 | — |
| — | 1.97 | 3.55 | 2.76 | +0.50 | 40.0% | 77.5 | 40.0% | -0.50 | 3.83 | 3.60 | 4.05 | — |
| — | 1.80 | 3.30 | 2.55 | +0.48 | 39.9% | 78 | 39.9% | -0.52 | 4.62 | 3.20 | 6.05 | — |
| — | 1.63 | 3.20 | 2.42 | — | — | 78.5 | 39.8% | -0.55 | 5.00 | 4.15 | 5.85 | — |
| — | 1.47 | 3.50 | 2.48 | +0.44 | 39.8% | 79 | 39.8% | -0.57 | 5.30 | 4.45 | 6.15 | — |
| — | 1.64 | 2.99 | 2.31 | +0.42 | 39.7% | 79.5 | 39.7% | -0.59 | 5.50 | 4.75 | 6.25 | — |
| — | 1.60 | 2.75 | 2.17 | +0.40 | 39.6% | 80 | 39.6% | -0.61 | 5.90 | 5.05 | 6.75 | — |
| — | 1.02 | 2.40 | 1.71 | +0.37 | 39.6% | 80.5 | 39.6% | -0.63 | 6.22 | 5.35 | 7.10 | — |
| — | 1.18 | 2.60 | 1.89 | +0.35 | 39.5% | 81 | 39.5% | -0.65 | 6.58 | 5.70 | 7.45 | — |
| — | 0.79 | 2.06 | 1.43 | +0.33 | 39.5% | 81.5 | — | — | 6.92 | 6.05 | 7.80 | — |
| — | 0.72 | 2.12 | 1.42 | +0.31 | 39.4% | 82 | 39.4% | -0.69 | 7.08 | 6.00 | 8.15 | — |
| — | 0.48 | 1.81 | 1.15 | +0.28 | 39.4% | 83 | — | — | 7.62 | 6.55 | 8.70 | — |
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.