Spot 76.24
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 8.35 | 7.58 | +0.99 | 56.1% | 69 | 56.1% | -0.01 | — | — | 0.03 | — |
| — | 6.10 | 6.85 | 6.47 | +0.98 | 54.5% | 70 | 54.5% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 5.10 | 6.40 | 5.75 | +0.96 | 52.9% | 71 | 52.9% | -0.04 | — | — | 0.07 | — |
| — | 3.85 | 6.10 | 4.97 | +0.95 | 52.1% | 71.5 | 52.1% | -0.05 | 0.12 | 0.03 | 0.22 | — |
| — | 4.00 | 5.60 | 4.80 | +0.93 | 51.3% | 72 | 51.3% | -0.07 | 0.24 | 0.05 | 0.44 | — |
| — | 2.98 | 4.85 | 3.92 | +0.90 | 50.5% | 72.5 | 50.5% | -0.09 | — | — | 0.15 | — |
| — | 3.20 | 3.65 | 3.42 | +0.88 | 49.7% | 73 | 49.7% | -0.12 | — | — | 0.21 | — |
| — | 2.42 | 3.90 | 3.16 | +0.84 | 48.9% | 73.5 | 48.9% | -0.16 | — | — | 0.33 | — |
| — | 1.96 | 3.05 | 2.50 | +0.81 | 48.1% | 74 | 48.1% | -0.19 | 0.39 | 0.04 | 0.73 | — |
| — | 1.93 | 2.40 | 2.17 | +0.76 | 47.4% | 74.5 | 47.4% | -0.24 | 0.26 | 0.01 | 0.50 | — |
| — | 1.44 | 2.86 | 2.15 | +0.71 | 46.8% | 75 | 46.8% | -0.29 | 0.35 | 0.07 | 0.64 | — |
| — | 1.17 | 2.41 | 1.79 | +0.66 | 46.3% | 75.5 | 46.3% | -0.34 | 0.74 | 0.45 | 1.03 | — |
| — | 0.73 | 1.89 | 1.31 | +0.61 | 46.1% | 76 | 46.1% | -0.39 | 0.88 | 0.38 | 1.37 | — |
| — | 0.44 | 1.33 | 0.89 | +0.55 | 45.9% | 76.5 | 45.9% | -0.46 | 1.05 | 0.56 | 1.54 | — |
| — | 0.51 | 0.81 | 0.66 | — | — | 77 | — | — | 1.31 | 0.74 | 1.88 | — |
| — | 0.07 | 0.80 | 0.43 | — | — | 77.5 | — | — | 1.68 | 1.13 | 2.23 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 78 | — | — | 2.04 | 1.81 | 2.28 | — |
| — | — | 0.72 | — | — | — | 78.5 | — | — | 2.38 | 1.81 | 2.96 | — |
| — | 0.01 | 0.61 | 0.31 | — | — | 79 | — | — | 2.81 | 1.91 | 3.70 | — |
| — | — | 0.38 | — | — | — | 79.5 | — | — | 3.50 | 2.99 | 4.00 | — |
| — | 0.01 | 0.38 | 0.20 | +0.17 | 45.8% | 80 | — | — | 3.92 | 2.95 | 4.90 | — |
| — | — | 0.52 | — | +0.14 | 45.8% | 80.5 | 45.8% | -0.87 | 4.20 | 2.99 | 5.40 | — |
| — | — | 0.18 | — | +0.11 | 45.9% | 81 | 45.9% | -0.90 | 4.33 | 3.70 | 4.95 | — |
| — | — | 0.09 | — | +0.08 | 46.0% | 81.5 | 46.0% | -0.92 | 4.75 | 4.05 | 5.45 | — |
| — | — | 0.31 | — | +0.06 | 46.1% | 82 | 46.1% | -0.94 | 5.20 | 4.45 | 5.95 | — |
| — | — | 0.27 | — | +0.04 | 46.3% | 82.5 | 46.3% | -0.96 | 5.95 | 4.95 | 6.95 | — |
| — | — | 0.13 | — | +0.03 | 46.5% | 83 | 46.5% | -0.97 | 6.72 | 5.45 | 8.00 | — |
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.