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 | |
| — | 7.70 | 9.10 | 8.40 | +0.94 | 44.6% | 68.5 | 44.6% | -0.06 | — | — | 0.29 | — |
| — | 6.55 | 8.75 | 7.65 | +0.93 | 44.1% | 69 | 44.1% | -0.07 | — | — | 0.75 | — |
| — | 5.40 | 7.70 | 6.55 | +0.90 | 43.2% | 70 | 43.2% | -0.10 | 0.24 | 0.20 | 0.29 | — |
| — | 5.40 | 6.70 | 6.05 | +0.87 | 42.4% | 71 | 42.4% | -0.13 | 0.37 | 0.10 | 0.64 | — |
| — | 5.00 | 6.20 | 5.60 | +0.85 | 42.0% | 71.5 | 42.0% | -0.15 | 0.41 | 0.23 | 0.59 | — |
| — | 3.95 | 6.05 | 5.00 | +0.83 | 41.7% | 72 | 41.7% | -0.17 | 0.35 | 0.21 | 0.50 | — |
| — | 4.20 | 5.30 | 4.75 | +0.81 | 41.3% | 72.5 | 41.3% | -0.19 | — | — | 1.24 | — |
| — | 2.84 | 5.25 | 4.04 | +0.78 | 41.0% | 73 | 41.0% | -0.22 | 0.45 | 0.01 | 0.88 | — |
| — | 2.86 | 4.90 | 3.88 | +0.75 | 40.7% | 73.5 | 40.7% | -0.25 | 0.76 | 0.64 | 0.87 | — |
| — | 2.84 | 3.80 | 3.32 | +0.72 | 40.5% | 74 | 40.5% | -0.28 | 0.98 | 0.46 | 1.51 | — |
| — | 2.74 | 3.05 | 2.90 | +0.69 | 40.2% | 74.5 | 40.2% | -0.31 | 0.95 | 0.53 | 1.37 | — |
| — | 2.17 | 3.10 | 2.63 | +0.65 | 40.0% | 75 | 40.0% | -0.35 | 1.40 | 1.06 | 1.74 | — |
| — | 1.90 | 2.82 | 2.36 | +0.62 | 39.8% | 75.5 | 39.8% | -0.38 | 1.41 | 1.23 | 1.59 | — |
| — | 1.74 | 2.31 | 2.02 | +0.58 | 39.7% | 76 | 39.7% | -0.42 | 1.65 | 1.34 | 1.95 | — |
| — | 1.06 | 2.46 | 1.76 | +0.54 | 39.5% | 76.5 | 39.5% | -0.46 | 1.81 | 1.35 | 2.28 | — |
| — | 1.24 | 1.92 | 1.58 | +0.51 | 39.4% | 77 | 39.4% | -0.50 | 2.08 | 1.65 | 2.52 | — |
| — | 0.90 | 1.89 | 1.40 | +0.46 | 39.3% | 77.5 | 39.3% | -0.54 | 2.51 | 2.34 | 2.68 | — |
| — | 0.99 | 1.29 | 1.14 | +0.43 | 39.2% | 78 | 39.2% | -0.58 | 2.79 | 2.52 | 3.05 | — |
| — | 0.58 | 1.24 | 0.91 | +0.39 | 39.2% | 78.5 | 39.2% | -0.61 | 3.15 | 3.00 | 3.30 | — |
| — | 0.73 | 1.36 | 1.04 | +0.35 | 39.2% | 79 | 39.2% | -0.65 | 3.52 | 3.35 | 3.70 | — |
| — | 0.07 | 1.23 | 0.65 | +0.32 | 39.1% | 79.5 | 39.1% | -0.69 | 3.88 | 3.70 | 4.05 | — |
| — | 0.46 | 0.76 | 0.61 | +0.28 | 39.1% | 80 | 39.1% | -0.72 | 4.30 | 3.00 | 5.60 | — |
| — | 0.07 | 1.00 | 0.54 | +0.25 | 39.2% | 80.5 | 39.2% | -0.75 | 4.65 | 4.45 | 4.85 | — |
| — | 0.34 | 0.90 | 0.62 | +0.22 | 39.2% | 81 | 39.2% | -0.78 | 4.75 | 4.15 | 5.35 | — |
| — | 0.10 | 0.80 | 0.45 | +0.20 | 39.3% | 81.5 | 39.3% | -0.81 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.81 | — | +0.17 | 39.3% | 82 | 39.3% | -0.83 | 5.55 | 4.90 | 6.20 | — |
| — | — | 0.85 | — | +0.15 | 39.5% | 82.5 | 39.5% | -0.86 | 6.40 | 5.10 | 7.70 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 83 | — | — | 6.58 | 5.75 | 7.40 | — |
| — | — | 0.75 | — | — | — | 83.5 | — | — | 7.08 | 6.10 | 8.05 | — |
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.