Spot 76.06
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 7.80 | 7.28 | +0.90 | 56.0% | 68.5 | 56.0% | -0.10 | 0.13 | 0.07 | 0.19 | — |
| — | 6.25 | 8.05 | 7.15 | +0.88 | 55.5% | 69 | 55.5% | -0.12 | 0.10 | 0.05 | 0.16 | — |
| — | 5.65 | 6.80 | 6.22 | +0.86 | 55.0% | 69.5 | 55.0% | -0.14 | 0.14 | 0.05 | 0.23 | — |
| — | 5.55 | 6.70 | 6.12 | +0.83 | 54.5% | 70 | 54.5% | -0.17 | 0.12 | 0.11 | 0.14 | — |
| — | 4.75 | 6.00 | 5.38 | +0.80 | 53.9% | 70.5 | 53.9% | -0.20 | 0.18 | 0.14 | 0.22 | — |
| — | 4.55 | 6.25 | 5.40 | +0.77 | 53.3% | 71 | 53.3% | -0.23 | 0.20 | 0.17 | 0.24 | — |
| — | 3.90 | 4.95 | 4.42 | +0.74 | 52.8% | 71.5 | 52.8% | -0.26 | 0.26 | 0.23 | 0.29 | — |
| — | 3.65 | 5.00 | 4.33 | +0.70 | 52.2% | 72 | 52.2% | -0.30 | 0.29 | 0.25 | 0.33 | — |
| — | 3.70 | 4.10 | 3.90 | +0.66 | 51.7% | 72.5 | 51.7% | -0.34 | 0.42 | 0.34 | 0.51 | — |
| — | 3.05 | 3.85 | 3.45 | +0.62 | 51.2% | 73 | 51.2% | -0.38 | 0.49 | 0.39 | 0.59 | — |
| — | 2.93 | 3.30 | 3.12 | +0.57 | 50.8% | 73.5 | 50.8% | -0.43 | 0.61 | 0.50 | 0.73 | — |
| — | 2.72 | 2.90 | 2.81 | +0.53 | 50.4% | 74 | 50.4% | -0.47 | 0.72 | 0.69 | 0.75 | — |
| — | 2.36 | 2.57 | 2.46 | +0.48 | 50.0% | 74.5 | 50.0% | -0.52 | 0.93 | 0.84 | 1.02 | — |
| — | 2.05 | 2.23 | 2.14 | +0.44 | 49.6% | 75 | 49.6% | -0.56 | 1.05 | 1.00 | 1.11 | — |
| — | 1.70 | 1.92 | 1.81 | +0.39 | 49.3% | 75.5 | 49.3% | -0.61 | 1.27 | 1.21 | 1.34 | — |
| — | 1.50 | 1.65 | 1.57 | +0.35 | 49.1% | 76 | 49.1% | -0.65 | 1.50 | 1.39 | 1.62 | — |
| — | 1.33 | 1.42 | 1.38 | +0.31 | 48.8% | 76.5 | 48.8% | -0.69 | 1.75 | 1.64 | 1.87 | — |
| — | 1.13 | 1.18 | 1.16 | +0.27 | 48.7% | 77 | 48.7% | -0.73 | 2.02 | 1.89 | 2.15 | — |
| — | 0.86 | 1.05 | 0.95 | +0.24 | 48.5% | 77.5 | 48.5% | -0.77 | 2.38 | 2.26 | 2.50 | — |
| — | 0.71 | 0.80 | 0.76 | +0.21 | 48.5% | 78 | 48.5% | -0.80 | 2.69 | 2.61 | 2.77 | — |
| — | 0.55 | 0.69 | 0.62 | +0.18 | 48.4% | 78.5 | 48.4% | -0.83 | 3.02 | 2.88 | 3.15 | — |
| — | 0.51 | 0.56 | 0.54 | +0.15 | 48.4% | 79 | 48.4% | -0.85 | 3.48 | 3.15 | 3.80 | — |
| — | 0.36 | 0.46 | 0.41 | +0.13 | 48.4% | 79.5 | 48.4% | -0.87 | 4.17 | 3.60 | 4.75 | — |
| — | 0.30 | 0.37 | 0.34 | +0.11 | 48.5% | 80 | 48.5% | -0.89 | 4.40 | 3.95 | 4.85 | — |
| — | 0.19 | 0.31 | 0.25 | +0.09 | 48.5% | 80.5 | 48.5% | -0.91 | 4.78 | 4.55 | 5.00 | — |
| — | 0.18 | 0.25 | 0.21 | — | — | 81 | 48.6% | -0.93 | 5.22 | 5.00 | 5.45 | — |
| — | 0.10 | 0.22 | 0.16 | +0.07 | 48.7% | 81.5 | 48.7% | -0.94 | 6.00 | 5.35 | 6.65 | — |
| — | 0.12 | 0.15 | 0.14 | +0.06 | 48.8% | 82 | 48.8% | -0.95 | 5.97 | 5.65 | 6.30 | — |
| — | 0.04 | 0.10 | 0.07 | +0.04 | 49.1% | 83 | 49.1% | -0.97 | 7.33 | 6.65 | 8.00 | — |
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.