Spot 76.47
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 10.05 | 8.25 | +0.91 | 28.6% | 69 | 28.6% | -0.09 | — | — | 0.62 | — |
| — | 6.65 | 9.50 | 8.07 | +0.90 | 28.1% | 69.5 | 28.1% | -0.10 | — | — | 0.77 | — |
| — | 5.10 | 9.15 | 7.12 | +0.89 | 27.6% | 70 | 27.6% | -0.11 | 0.26 | 0.02 | 0.50 | — |
| — | 4.60 | 8.70 | 6.65 | +0.88 | 27.2% | 70.5 | 27.2% | -0.12 | — | — | 0.92 | — |
| — | 4.15 | 8.25 | 6.20 | +0.87 | 26.7% | 71 | 26.7% | -0.13 | — | — | 0.73 | — |
| — | 3.70 | 7.50 | 5.60 | +0.86 | 26.2% | 71.5 | 26.2% | -0.15 | 0.41 | 0.05 | 0.76 | — |
| — | 3.95 | 7.40 | 5.67 | +0.84 | 25.8% | 72 | 25.8% | -0.16 | — | — | 0.88 | — |
| — | 2.77 | 6.95 | 4.86 | +0.82 | 25.4% | 72.5 | 25.4% | -0.18 | — | — | 0.97 | — |
| — | 2.45 | 6.55 | 4.50 | +0.80 | 25.0% | 73 | 25.0% | -0.20 | — | — | 1.08 | — |
| — | 1.96 | 6.15 | 4.05 | +0.78 | 24.6% | 73.5 | 24.6% | -0.22 | 0.56 | 0.01 | 1.12 | — |
| — | 2.92 | 4.95 | 3.94 | +0.76 | 24.3% | 74 | 24.3% | -0.24 | 0.97 | 0.84 | 1.11 | — |
| — | 1.38 | 4.60 | 2.99 | +0.73 | 23.9% | 74.5 | 23.9% | -0.27 | 0.95 | 0.33 | 1.57 | — |
| — | 1.08 | 5.00 | 3.04 | +0.71 | 23.7% | 75 | 23.7% | -0.30 | 1.11 | 0.77 | 1.46 | — |
| — | 2.17 | 4.70 | 3.44 | +0.67 | 23.4% | 75.5 | 23.4% | -0.33 | 1.92 | 0.34 | 3.50 | — |
| — | 1.67 | 4.60 | 3.13 | +0.64 | 23.2% | 76 | 23.2% | -0.36 | 2.75 | 0.55 | 4.95 | — |
| — | 1.51 | 4.30 | 2.90 | +0.60 | 23.0% | 76.5 | 23.0% | -0.40 | 2.75 | 0.51 | 5.00 | — |
| — | 0.68 | 3.90 | 2.29 | +0.56 | 22.8% | 77 | 22.8% | -0.44 | 3.27 | 1.53 | 5.00 | — |
| — | 0.70 | 3.65 | 2.17 | +0.52 | 22.7% | 77.5 | 22.7% | -0.48 | 2.88 | 1.20 | 4.55 | — |
| — | 0.40 | 3.70 | 2.05 | +0.48 | 22.7% | 78 | 22.7% | -0.53 | 3.02 | 1.28 | 4.75 | — |
| — | 0.62 | 3.45 | 2.04 | +0.44 | 22.7% | 78.5 | 22.7% | -0.57 | 3.59 | 1.98 | 5.20 | — |
| — | 0.27 | 3.20 | 1.74 | +0.40 | 22.7% | 79 | 22.7% | -0.61 | 3.33 | 1.45 | 5.20 | — |
| — | — | 3.00 | — | +0.36 | 22.8% | 79.5 | 22.8% | -0.65 | 3.62 | 1.68 | 5.55 | — |
| — | 0.01 | 2.85 | 1.43 | +0.32 | 22.9% | 80 | 22.9% | -0.69 | 4.33 | 2.75 | 5.90 | — |
| — | — | 2.70 | — | +0.28 | 23.2% | 80.5 | 23.2% | -0.73 | 4.33 | 2.35 | 6.30 | — |
| — | — | 2.94 | — | +0.25 | 23.4% | 81 | 23.4% | -0.76 | 5.17 | 3.60 | 6.75 | — |
| — | — | 2.70 | — | +0.20 | 24.2% | 82 | 24.2% | -0.82 | 5.67 | 3.60 | 7.75 | — |
| — | — | — | — | — | — | 83 | — | — | — | — | — | — |
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.