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 | |
| — | 7.55 | 10.00 | 8.78 | +0.85 | 41.2% | 68.5 | 41.2% | -0.15 | 0.79 | 0.44 | 1.13 | — |
| — | 7.15 | 9.35 | 8.25 | +0.83 | 41.1% | 69 | 41.1% | -0.17 | 0.96 | 0.32 | 1.60 | — |
| — | 7.05 | 8.80 | 7.92 | +0.80 | 40.8% | 70 | 40.8% | -0.20 | 1.19 | 0.70 | 1.67 | — |
| — | 5.95 | 8.45 | 7.20 | +0.79 | 40.6% | 70.5 | 40.6% | -0.22 | 1.20 | 0.83 | 1.57 | — |
| — | 5.60 | 8.05 | 6.83 | +0.77 | 40.5% | 71 | 40.5% | -0.23 | 1.27 | 1.04 | 1.51 | — |
| — | 6.15 | 6.65 | 6.40 | +0.75 | 40.4% | 71.5 | 40.4% | -0.25 | 1.53 | 1.23 | 1.83 | — |
| — | 4.85 | 7.35 | 6.10 | +0.73 | 40.2% | 72 | 40.2% | -0.27 | 1.72 | 1.25 | 2.18 | — |
| — | 5.50 | 7.00 | 6.25 | +0.71 | 40.1% | 72.5 | 40.1% | -0.29 | 1.73 | 1.36 | 2.10 | — |
| — | 4.15 | 6.70 | 5.42 | +0.70 | 40.0% | 73 | 40.0% | -0.31 | 1.97 | 1.67 | 2.27 | — |
| — | 4.60 | 5.40 | 5.00 | +0.68 | 39.8% | 73.5 | 39.8% | -0.33 | 2.06 | 1.49 | 2.64 | — |
| — | 3.65 | 5.85 | 4.75 | +0.65 | 39.7% | 74 | 39.7% | -0.35 | 2.25 | 1.87 | 2.62 | — |
| — | 4.20 | 4.75 | 4.47 | +0.63 | 39.6% | 74.5 | 39.6% | -0.37 | 2.47 | 2.19 | 2.75 | — |
| — | 3.85 | 4.60 | 4.22 | +0.61 | 39.5% | 75 | 39.5% | -0.39 | 2.67 | 2.33 | 3.00 | — |
| — | 2.95 | 4.95 | 3.95 | +0.59 | 39.4% | 75.5 | — | — | 2.73 | 2.20 | 3.25 | — |
| — | 3.45 | 3.95 | 3.70 | — | — | 76 | — | — | 3.65 | 2.89 | 4.40 | — |
| — | 2.84 | 4.40 | 3.62 | +0.55 | 39.2% | 76.5 | 39.2% | -0.46 | 3.38 | 3.00 | 3.75 | — |
| — | 2.57 | 4.35 | 3.46 | +0.53 | 39.1% | 77 | 39.1% | -0.48 | 3.48 | 2.90 | 4.05 | — |
| — | 2.50 | 3.15 | 2.83 | +0.50 | 39.1% | 77.5 | 39.1% | -0.50 | 4.04 | 2.94 | 5.15 | — |
| — | 2.25 | 2.93 | 2.59 | +0.48 | 39.0% | 78 | 39.0% | -0.52 | 3.91 | 2.97 | 4.85 | — |
| — | 2.00 | 2.88 | 2.44 | +0.46 | 39.0% | 78.5 | — | — | 4.85 | 3.75 | 5.95 | — |
| — | 2.03 | 2.81 | 2.42 | +0.44 | 38.9% | 79 | 38.9% | -0.57 | 5.20 | 4.25 | 6.15 | — |
| — | 1.79 | 2.86 | 2.33 | +0.42 | 38.9% | 79.5 | 38.9% | -0.59 | 5.22 | 4.90 | 5.55 | — |
| — | 1.36 | 2.20 | 1.78 | +0.40 | 38.8% | 80 | 38.8% | -0.61 | 5.25 | 4.65 | 5.85 | — |
| — | 1.54 | 2.31 | 1.93 | +0.37 | 38.8% | 80.5 | 38.8% | -0.63 | 5.85 | 5.60 | 6.10 | — |
| — | 1.37 | 2.06 | 1.72 | +0.35 | 38.8% | 81 | 38.8% | -0.65 | 6.22 | 4.95 | 7.50 | — |
| — | 1.22 | 1.87 | 1.54 | +0.33 | 38.8% | 81.5 | 38.8% | -0.67 | 6.30 | 5.55 | 7.05 | — |
| — | 0.68 | 1.70 | 1.19 | +0.31 | 38.8% | 82 | 38.8% | -0.69 | 6.97 | 6.75 | 7.20 | — |
| — | 1.00 | 1.24 | 1.12 | +0.28 | 38.9% | 83 | 38.9% | -0.73 | 7.80 | 6.60 | 9.00 | — |
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.