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 | |
| — | 5.80 | 8.30 | 7.05 | +0.81 | 48.4% | 69 | 48.4% | -0.19 | 0.21 | 0.01 | 0.41 | — |
| — | 5.75 | 7.80 | 6.78 | +0.79 | 48.0% | 69.5 | 48.0% | -0.21 | 0.40 | 0.30 | 0.50 | — |
| — | 5.75 | 6.75 | 6.25 | +0.76 | 47.7% | 70 | 47.7% | -0.24 | 0.41 | 0.29 | 0.52 | — |
| — | 5.25 | 6.35 | 5.80 | +0.74 | 47.4% | 70.5 | 47.4% | -0.26 | 0.47 | 0.29 | 0.65 | — |
| — | 4.85 | 6.30 | 5.58 | +0.71 | 47.1% | 71 | 47.1% | -0.29 | 0.56 | 0.41 | 0.71 | — |
| — | 4.50 | 5.55 | 5.03 | +0.68 | 46.8% | 71.5 | 46.8% | -0.32 | 0.69 | 0.58 | 0.81 | — |
| — | 4.30 | 5.10 | 4.70 | +0.66 | 46.5% | 72 | 46.5% | -0.35 | 0.68 | 0.30 | 1.05 | — |
| — | 4.30 | 5.00 | 4.65 | +0.63 | 46.2% | 72.5 | 46.2% | -0.38 | 1.07 | 0.80 | 1.34 | — |
| — | 4.05 | 4.35 | 4.20 | +0.59 | 45.9% | 73 | 45.9% | -0.41 | 0.91 | 0.52 | 1.29 | — |
| — | 3.55 | 4.00 | 3.77 | +0.56 | 45.7% | 73.5 | 45.7% | -0.44 | 1.01 | 0.55 | 1.47 | — |
| — | 3.35 | 3.75 | 3.55 | +0.53 | 45.5% | 74 | 45.5% | -0.47 | 1.43 | 1.20 | 1.66 | — |
| — | 2.06 | 3.40 | 2.73 | +0.50 | 45.3% | 74.5 | 45.3% | -0.50 | 1.61 | 1.41 | 1.81 | — |
| — | 2.72 | 3.15 | 2.94 | +0.47 | 45.1% | 75 | 45.1% | -0.53 | 1.82 | 1.69 | 1.95 | — |
| — | 2.32 | 2.81 | 2.56 | +0.44 | 44.9% | 75.5 | 44.9% | -0.56 | 2.11 | 1.83 | 2.39 | — |
| — | 2.25 | 2.46 | 2.35 | +0.41 | 44.7% | 76 | 44.7% | -0.60 | 2.21 | 1.99 | 2.43 | — |
| — | 1.86 | 2.34 | 2.10 | +0.38 | 44.6% | 76.5 | 44.6% | -0.63 | 2.54 | 2.28 | 2.80 | — |
| — | 1.74 | 1.99 | 1.86 | +0.35 | 44.4% | 77 | 44.4% | -0.65 | 2.49 | 2.00 | 2.98 | — |
| — | 1.60 | 1.73 | 1.67 | +0.32 | 44.3% | 77.5 | 44.3% | -0.68 | 3.12 | 2.90 | 3.35 | — |
| — | 1.32 | 1.60 | 1.46 | +0.29 | 44.2% | 78 | 44.2% | -0.71 | 3.06 | 2.52 | 3.60 | — |
| — | 0.86 | 1.54 | 1.20 | +0.27 | 44.1% | 78.5 | 44.1% | -0.73 | 3.73 | 3.55 | 3.90 | — |
| — | 0.96 | 1.27 | 1.11 | +0.25 | 44.0% | 79 | 44.0% | -0.76 | 3.98 | 3.30 | 4.65 | — |
| — | 0.82 | 1.11 | 0.96 | +0.22 | 44.0% | 79.5 | 44.0% | -0.78 | 4.45 | 4.25 | 4.65 | — |
| — | 0.72 | 1.10 | 0.91 | +0.20 | 43.9% | 80 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 0.61 | 0.94 | 0.78 | — | — | 80.5 | 43.9% | -0.82 | 5.33 | 4.55 | 6.10 | — |
| — | 0.56 | 0.90 | 0.73 | — | — | 81 | — | — | 5.50 | 5.05 | 5.95 | — |
| — | 0.45 | 0.75 | 0.60 | +0.15 | 43.8% | 81.5 | — | — | 6.30 | 5.80 | 6.80 | — |
| — | 0.42 | 0.62 | 0.52 | +0.13 | 43.8% | 82 | 43.8% | -0.87 | 6.47 | 6.20 | 6.75 | — |
| — | 0.31 | 0.65 | 0.48 | +0.11 | 43.9% | 83 | 43.9% | -0.90 | 7.42 | 6.80 | 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.