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 | |
| — | 7.05 | 8.90 | 7.97 | +0.94 | 43.1% | 68.5 | 43.1% | -0.06 | — | — | 0.35 | — |
| — | 6.55 | 8.45 | 7.50 | +0.93 | 42.7% | 69 | 42.7% | -0.07 | — | — | 0.53 | — |
| — | 4.75 | 7.95 | 6.35 | +0.90 | 41.9% | 70 | 41.9% | -0.10 | 0.44 | 0.16 | 0.72 | — |
| — | 4.70 | 5.75 | 5.22 | +0.87 | 41.2% | 71 | 41.2% | -0.13 | 0.29 | 0.10 | 0.49 | — |
| — | 4.30 | 5.40 | 4.85 | +0.85 | 40.9% | 71.5 | 40.9% | -0.15 | 0.54 | 0.01 | 1.06 | — |
| — | 3.85 | 4.80 | 4.33 | +0.82 | 40.6% | 72 | 40.6% | -0.18 | 0.47 | 0.20 | 0.74 | — |
| — | 3.20 | 4.65 | 3.92 | +0.80 | 40.3% | 72.5 | 40.3% | -0.21 | 0.64 | 0.08 | 1.20 | — |
| — | 3.05 | 3.85 | 3.45 | +0.76 | 40.0% | 73 | 40.0% | -0.24 | 0.63 | 0.53 | 0.73 | — |
| — | 2.11 | 3.50 | 2.81 | +0.73 | 39.7% | 73.5 | 39.7% | -0.27 | 0.89 | 0.29 | 1.48 | — |
| — | 2.13 | 3.30 | 2.71 | +0.70 | 39.5% | 74 | 39.5% | -0.30 | 0.96 | 0.75 | 1.18 | — |
| — | 1.88 | 3.25 | 2.56 | +0.66 | 39.3% | 74.5 | 39.3% | -0.34 | 1.09 | 0.72 | 1.46 | — |
| — | 1.92 | 2.41 | 2.17 | +0.62 | 39.1% | 75 | 39.1% | -0.38 | 1.27 | 1.00 | 1.54 | — |
| — | 1.42 | 2.15 | 1.78 | +0.58 | 38.9% | 75.5 | 38.9% | -0.42 | 1.46 | 0.83 | 2.08 | — |
| — | 1.02 | 2.07 | 1.54 | +0.54 | 38.8% | 76 | 38.8% | -0.46 | 1.76 | 1.52 | 2.01 | — |
| — | 1.05 | 1.65 | 1.35 | +0.50 | 38.7% | 76.5 | 38.7% | -0.50 | 2.13 | 1.69 | 2.57 | — |
| — | 0.89 | 1.76 | 1.32 | +0.45 | 38.6% | 77 | 38.6% | -0.55 | 2.35 | 2.18 | 2.52 | — |
| — | 0.53 | 1.65 | 1.09 | +0.41 | 38.5% | 77.5 | 38.5% | -0.59 | 2.67 | 2.51 | 2.82 | — |
| — | 0.59 | 0.90 | 0.74 | +0.37 | 38.5% | 78 | 38.5% | -0.63 | 3.02 | 2.84 | 3.20 | — |
| — | 0.26 | 0.95 | 0.60 | +0.33 | 38.5% | 78.5 | 38.5% | -0.67 | 3.33 | 3.10 | 3.55 | — |
| — | 0.16 | 1.00 | 0.58 | +0.30 | 38.5% | 79 | 38.5% | -0.71 | 3.70 | 3.40 | 4.00 | — |
| — | 0.01 | 1.37 | 0.69 | +0.26 | 38.5% | 79.5 | 38.5% | -0.74 | 4.20 | 3.40 | 5.00 | — |
| — | 0.31 | 0.45 | 0.38 | — | — | 80 | 38.5% | -0.77 | 4.45 | 4.05 | 4.85 | — |
| — | 0.05 | 0.35 | 0.20 | +0.20 | 38.6% | 80.5 | 38.6% | -0.80 | 5.03 | 4.70 | 5.35 | — |
| — | 0.19 | 0.45 | 0.32 | +0.17 | 38.7% | 81 | 38.7% | -0.83 | 5.38 | 4.65 | 6.10 | — |
| — | 0.07 | 0.51 | 0.29 | +0.15 | 38.8% | 81.5 | 38.8% | -0.85 | 5.92 | 4.95 | 6.90 | — |
| — | 0.08 | 0.25 | 0.17 | +0.13 | 38.9% | 82 | 38.9% | -0.88 | 6.58 | 5.55 | 7.60 | — |
| — | 0.01 | 0.24 | 0.12 | +0.11 | 39.1% | 82.5 | 39.1% | -0.90 | 7.03 | 6.00 | 8.05 | — |
| — | — | 0.24 | — | +0.09 | 39.2% | 83 | 39.2% | -0.91 | 7.22 | 6.40 | 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.