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 | |
| — | 5.20 | 8.70 | 6.95 | +0.99 | 52.8% | 69 | 52.8% | -0.01 | — | — | 0.22 | — |
| — | 3.90 | 7.25 | 5.58 | +0.98 | 51.6% | 70 | 51.6% | -0.02 | — | — | 0.02 | — |
| — | 4.15 | 5.50 | 4.83 | +0.97 | 50.5% | 71 | 50.5% | -0.03 | — | — | 0.20 | — |
| — | 3.95 | 6.25 | 5.10 | +0.95 | 49.9% | 71.5 | 49.9% | -0.05 | — | — | 0.04 | — |
| — | 3.55 | 4.70 | 4.12 | +0.94 | 49.3% | 72 | 49.3% | -0.07 | — | — | 0.25 | — |
| — | 2.80 | 4.20 | 3.50 | +0.91 | 48.5% | 72.5 | 48.5% | -0.09 | 0.21 | 0.02 | 0.40 | — |
| — | 2.33 | 4.05 | 3.19 | +0.89 | 47.7% | 73 | 47.7% | -0.11 | — | — | 0.30 | — |
| — | 2.13 | 3.10 | 2.62 | +0.85 | 46.9% | 73.5 | 46.9% | -0.15 | — | — | 0.16 | — |
| — | 1.69 | 2.25 | 1.97 | +0.81 | 46.1% | 74 | 46.1% | -0.20 | 0.24 | 0.05 | 0.43 | — |
| — | 1.13 | 2.25 | 1.69 | +0.75 | 45.4% | 74.5 | 45.4% | -0.25 | — | — | 0.50 | — |
| — | 0.78 | 1.66 | 1.22 | +0.68 | 44.9% | 75 | 44.9% | -0.32 | 0.54 | 0.06 | 1.02 | — |
| — | 0.65 | 1.06 | 0.85 | +0.62 | 44.8% | 75.5 | 44.8% | -0.38 | 0.62 | 0.24 | 1.01 | — |
| — | 0.50 | 0.98 | 0.74 | +0.53 | 44.8% | 76 | 44.8% | -0.47 | 0.84 | 0.52 | 1.16 | — |
| — | 0.26 | 0.62 | 0.44 | +0.46 | 45.0% | 76.5 | 45.0% | -0.53 | 1.01 | 0.53 | 1.49 | — |
| — | 0.14 | 0.25 | 0.20 | +0.39 | 45.3% | 77 | 45.3% | -0.61 | 1.51 | 1.15 | 1.88 | — |
| — | 0.07 | 0.40 | 0.23 | +0.31 | 45.5% | 77.5 | 45.5% | -0.69 | 1.86 | 1.41 | 2.31 | — |
| — | 0.07 | 0.37 | 0.22 | +0.26 | 45.9% | 78 | 45.9% | -0.74 | 2.33 | 2.05 | 2.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.20 | 46.4% | 78.5 | 46.4% | -0.80 | 2.75 | 2.46 | 3.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.15 | 47.0% | 79 | 47.0% | -0.85 | 3.10 | 2.61 | 3.60 | — |
| — | — | 0.08 | — | +0.11 | 47.6% | 79.5 | 47.6% | -0.89 | 3.40 | 2.76 | 4.05 | — |
| — | 0.01 | 0.29 | 0.15 | +0.08 | 48.1% | 80 | 48.1% | -0.92 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.48 | — | +0.06 | 48.6% | 80.5 | 48.6% | -0.95 | 4.30 | 3.20 | 5.40 | — |
| — | — | 0.13 | — | +0.04 | 49.0% | 81 | 49.0% | -0.96 | 5.00 | 4.10 | 5.90 | — |
| — | — | 0.22 | — | +0.03 | 49.3% | 81.5 | 49.3% | -0.98 | 5.12 | 3.85 | 6.40 | — |
| — | — | 0.26 | — | +0.02 | 49.7% | 82 | 49.7% | -0.99 | 6.25 | 5.60 | 6.90 | — |
| — | — | 0.24 | — | +0.01 | 50.1% | 82.5 | 50.1% | -0.99 | 6.58 | 5.20 | 7.95 | — |
| — | — | 0.18 | — | +0.01 | 50.5% | 83 | 50.5% | -1.00 | 7.45 | 5.70 | 9.20 | — |
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.