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 | |
| — | 7.65 | 8.65 | 8.15 | +0.73 | 43.7% | 69 | 43.7% | -0.27 | 1.19 | 0.98 | 1.40 | — |
| — | 6.75 | 9.30 | 8.03 | +0.72 | 43.6% | 69.5 | 43.6% | -0.28 | 1.38 | 1.15 | 1.61 | — |
| — | 6.40 | 8.25 | 7.33 | +0.70 | 43.4% | 70 | 43.4% | -0.30 | 1.43 | 1.15 | 1.70 | — |
| — | 6.90 | 7.55 | 7.22 | +0.68 | 43.2% | 70.5 | 43.2% | -0.32 | 1.59 | 1.30 | 1.88 | — |
| — | 6.65 | 7.20 | 6.92 | +0.66 | 43.1% | 71 | 43.1% | -0.34 | 1.66 | 1.46 | 1.85 | — |
| — | 6.40 | 6.85 | 6.62 | +0.64 | 42.9% | 71.5 | 42.9% | -0.36 | 1.91 | 1.41 | 2.40 | — |
| — | 5.60 | 7.40 | 6.50 | +0.62 | 42.8% | 72 | 42.8% | -0.38 | 2.00 | 1.90 | 2.10 | — |
| — | 5.35 | 6.15 | 5.75 | +0.60 | 42.7% | 72.5 | 42.7% | -0.40 | 2.27 | 2.07 | 2.47 | — |
| — | 5.35 | 5.85 | 5.60 | +0.58 | 42.6% | 73 | 42.6% | -0.42 | 2.39 | 2.05 | 2.73 | — |
| — | 4.65 | 5.75 | 5.20 | +0.56 | 42.5% | 73.5 | 42.5% | -0.44 | 2.67 | 2.42 | 2.93 | — |
| — | 4.55 | 5.25 | 4.90 | +0.54 | 42.4% | 74 | 42.4% | -0.46 | 2.77 | 2.45 | 3.10 | — |
| — | 4.40 | 4.95 | 4.67 | +0.52 | 42.4% | 74.5 | 42.4% | -0.48 | 3.10 | 2.85 | 3.35 | — |
| — | 4.15 | 4.90 | 4.53 | +0.50 | 42.3% | 75 | 42.3% | -0.50 | 3.25 | 2.96 | 3.55 | — |
| — | 3.75 | 4.40 | 4.08 | +0.48 | 42.3% | 75.5 | 42.3% | -0.52 | 3.58 | 3.30 | 3.85 | — |
| — | 3.55 | 4.15 | 3.85 | +0.46 | 42.2% | 76 | 42.2% | -0.54 | 3.60 | 3.30 | 3.90 | — |
| — | 3.50 | 3.90 | 3.70 | +0.44 | 42.2% | 76.5 | 42.2% | -0.56 | 4.08 | 3.80 | 4.35 | — |
| — | 3.10 | 3.95 | 3.52 | +0.42 | 42.2% | 77 | 42.2% | -0.58 | 4.30 | 3.95 | 4.65 | — |
| — | 2.88 | 3.45 | 3.17 | +0.40 | 42.2% | 77.5 | 42.2% | -0.60 | 4.53 | 4.10 | 4.95 | — |
| — | 2.73 | 4.00 | 3.37 | +0.38 | 42.2% | 78 | 42.2% | -0.62 | 4.53 | 3.80 | 5.25 | — |
| — | 2.46 | 3.05 | 2.75 | +0.37 | 42.2% | 78.5 | 42.2% | -0.64 | 5.17 | 4.75 | 5.60 | — |
| — | 2.32 | 3.15 | 2.73 | +0.35 | 42.2% | 79 | 42.2% | -0.66 | 5.47 | 5.05 | 5.90 | — |
| — | 2.19 | 2.63 | 2.41 | +0.33 | 42.2% | 79.5 | 42.2% | -0.68 | 5.53 | 4.90 | 6.15 | — |
| — | 1.97 | 2.60 | 2.29 | +0.31 | 42.2% | 80 | 42.2% | -0.69 | 6.25 | 5.90 | 6.60 | — |
| — | 1.84 | 2.33 | 2.08 | +0.30 | 42.3% | 80.5 | 42.3% | -0.71 | 6.55 | 6.25 | 6.85 | — |
| — | 1.73 | 2.48 | 2.10 | +0.28 | 42.3% | 81 | 42.3% | -0.73 | 6.85 | 6.55 | 7.15 | — |
| — | 1.04 | 2.34 | 1.69 | +0.27 | 42.4% | 81.5 | 42.4% | -0.74 | 7.42 | 6.95 | 7.90 | — |
| — | 1.45 | 1.86 | 1.66 | +0.25 | 42.4% | 82 | 42.4% | -0.76 | 7.65 | 7.30 | 8.00 | — |
| — | 1.33 | 1.76 | 1.54 | +0.24 | 42.5% | 82.5 | 42.5% | -0.77 | 7.95 | 7.65 | 8.25 | — |
| — | 1.26 | 1.62 | 1.44 | +0.22 | 42.6% | 83 | 42.6% | -0.79 | 8.22 | 7.35 | 9.10 | — |
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.