Spot 75.73
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 9.05 | 8.20 | +0.84 | 41.1% | 68.5 | 41.1% | -0.16 | 0.83 | 0.52 | 1.14 | — |
| — | 6.95 | 8.80 | 7.88 | +0.83 | 41.0% | 69 | 41.0% | -0.17 | 0.94 | 0.82 | 1.07 | — |
| — | 6.20 | 7.85 | 7.03 | +0.79 | 40.7% | 70 | 40.7% | -0.21 | 0.98 | 0.63 | 1.34 | — |
| — | 5.80 | 7.50 | 6.65 | +0.78 | 40.5% | 70.5 | 40.5% | -0.22 | 1.27 | 1.03 | 1.52 | — |
| — | 5.95 | 6.65 | 6.30 | +0.76 | 40.4% | 71 | 40.4% | -0.24 | 1.28 | 0.87 | 1.70 | — |
| — | 5.70 | 6.25 | 5.97 | +0.74 | 40.3% | 71.5 | 40.3% | -0.26 | 1.73 | 0.98 | 2.47 | — |
| — | 5.20 | 5.85 | 5.53 | +0.72 | 40.1% | 72 | 40.1% | -0.28 | 1.66 | 0.79 | 2.52 | — |
| — | 5.00 | 6.35 | 5.67 | +0.70 | 40.0% | 72.5 | 40.0% | -0.30 | 1.80 | 0.90 | 2.70 | — |
| — | 4.65 | 5.15 | 4.90 | +0.68 | 39.9% | 73 | 39.9% | -0.32 | 2.20 | 1.40 | 3.00 | — |
| — | 4.15 | 4.85 | 4.50 | +0.66 | 39.8% | 73.5 | 39.8% | -0.34 | 2.48 | 1.98 | 2.98 | — |
| — | 2.97 | 4.50 | 3.73 | +0.64 | 39.7% | 74 | 39.7% | -0.37 | 2.33 | 2.10 | 2.57 | — |
| — | 2.83 | 4.25 | 3.54 | +0.61 | 39.6% | 74.5 | 39.6% | -0.39 | 3.25 | 2.01 | 4.50 | — |
| — | 3.45 | 4.00 | 3.73 | +0.59 | 39.5% | 75 | 39.5% | -0.41 | 3.38 | 2.15 | 4.60 | — |
| — | 3.25 | 3.75 | 3.50 | +0.57 | 39.4% | 75.5 | 39.4% | -0.43 | 3.12 | 1.30 | 4.95 | — |
| — | 2.47 | 4.60 | 3.54 | +0.55 | 39.3% | 76 | 39.3% | -0.46 | 3.29 | 2.93 | 3.65 | — |
| — | 2.71 | 3.25 | 2.98 | +0.52 | 39.2% | 76.5 | 39.2% | -0.48 | 3.62 | 3.40 | 3.85 | — |
| — | 1.64 | 4.15 | 2.90 | +0.50 | 39.1% | 77 | 39.1% | -0.50 | 4.09 | 2.89 | 5.30 | — |
| — | 2.35 | 2.79 | 2.57 | +0.48 | 39.1% | 77.5 | 39.1% | -0.53 | 4.03 | 3.60 | 4.45 | — |
| — | 2.03 | 3.00 | 2.52 | +0.45 | 39.0% | 78 | 39.0% | -0.55 | 4.80 | 3.25 | 6.35 | — |
| — | 1.92 | 2.43 | 2.17 | +0.43 | 39.0% | 78.5 | 39.0% | -0.57 | 4.70 | 3.15 | 6.25 | — |
| — | 1.73 | 2.22 | 1.98 | — | — | 79 | — | — | 5.22 | 3.45 | 7.00 | — |
| — | 1.67 | 2.07 | 1.87 | — | — | 79.5 | 38.9% | -0.62 | 5.75 | 4.15 | 7.35 | — |
| — | 1.26 | 1.80 | 1.53 | +0.36 | 38.8% | 80 | 38.8% | -0.64 | 6.12 | 4.55 | 7.70 | — |
| — | 1.36 | 1.78 | 1.57 | +0.34 | 38.8% | 80.5 | 38.8% | -0.66 | 6.47 | 4.90 | 8.05 | — |
| — | 1.11 | 1.69 | 1.40 | +0.32 | 38.8% | 81 | 38.8% | -0.68 | 6.67 | 5.05 | 8.30 | — |
| — | 1.06 | 1.55 | 1.30 | +0.30 | 38.8% | 81.5 | 38.8% | -0.70 | 7.03 | 5.25 | 8.80 | — |
| — | 0.89 | 1.25 | 1.07 | +0.29 | 38.8% | 82 | 38.8% | -0.72 | 7.35 | 5.50 | 9.20 | — |
| — | 0.77 | 1.28 | 1.02 | +0.25 | 38.8% | 83 | 38.8% | -0.76 | 8.10 | 7.25 | 8.95 | — |
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.