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 | |
| — | 6.90 | 9.55 | 8.22 | +1.00 | 40.6% | 69 | 40.6% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 9.05 | 7.35 | +1.00 | 39.8% | 69.5 | 39.8% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 8.55 | 7.35 | +1.00 | 39.0% | 70 | 39.0% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 8.00 | 6.35 | +1.00 | 38.2% | 70.5 | 38.2% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 7.55 | 5.90 | +1.00 | 37.4% | 71 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 7.10 | 5.72 | +1.00 | 36.6% | 71.5 | 36.6% | -0.00 | — | — | 0.02 | — |
| — | 3.90 | 6.55 | 5.22 | +0.99 | 35.9% | 72 | 35.9% | -0.01 | — | — | 0.02 | — |
| — | 2.65 | 6.10 | 4.38 | +0.99 | 35.2% | 72.5 | 35.2% | -0.01 | — | — | 0.02 | — |
| — | 2.60 | 5.55 | 4.08 | +0.99 | 34.5% | 73 | 34.5% | -0.01 | — | — | 0.04 | — |
| — | 1.90 | 4.25 | 3.08 | +0.98 | 33.9% | 73.5 | 33.9% | -0.02 | — | — | 0.03 | — |
| — | 1.15 | 4.60 | 2.88 | +0.96 | 33.4% | 74 | 33.4% | -0.04 | — | — | 0.08 | — |
| — | 1.05 | 4.05 | 2.55 | +0.94 | 32.8% | 74.5 | 32.8% | -0.06 | 0.03 | 0.01 | 0.05 | — |
| — | 1.02 | 3.60 | 2.31 | +0.91 | 32.0% | 75 | 32.0% | -0.09 | 0.05 | 0.01 | 0.09 | — |
| — | 0.50 | 3.35 | 1.93 | +0.86 | 31.0% | 75.5 | 31.0% | -0.14 | 1.21 | 0.03 | 2.39 | — |
| — | 0.10 | 2.90 | 1.50 | +0.79 | 30.4% | 76 | 30.4% | -0.21 | 1.23 | 0.04 | 2.42 | — |
| — | — | 2.61 | — | +0.71 | 30.4% | 76.5 | 30.4% | -0.30 | — | — | 0.51 | — |
| — | 0.04 | 1.24 | 0.64 | +0.60 | 30.7% | 77 | 30.7% | -0.40 | 1.75 | 0.55 | 2.94 | — |
| — | 0.01 | 2.51 | 1.26 | +0.48 | 31.0% | 77.5 | 31.0% | -0.52 | 1.44 | 0.87 | 2.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.35 | 31.4% | 78 | 31.4% | -0.65 | 2.27 | 1.08 | 3.45 | — |
| — | — | 2.42 | — | +0.25 | 32.0% | 78.5 | 32.0% | -0.75 | 2.64 | 1.13 | 4.15 | — |
| — | — | 2.30 | — | +0.16 | 32.6% | 79 | 32.6% | -0.84 | 3.42 | 1.85 | 5.00 | — |
| — | — | 2.23 | — | +0.10 | 33.2% | 79.5 | 33.2% | -0.90 | 3.65 | 1.81 | 5.50 | — |
| — | — | 2.19 | — | +0.06 | 33.6% | 80 | 33.6% | -0.95 | 3.60 | 1.45 | 5.75 | — |
| — | — | 0.02 | — | +0.02 | 34.7% | 81 | 34.7% | -0.99 | 4.60 | 2.70 | 6.50 | — |
| — | — | 0.02 | — | +0.01 | 35.5% | 81.5 | 35.5% | -1.00 | 5.17 | 3.35 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 36.5% | 82 | 36.5% | -1.00 | 5.15 | 4.30 | 6.00 | — |
| — | — | 0.17 | — | +0.00 | 39.2% | 83 | 39.2% | -1.00 | 6.40 | 4.45 | 8.35 | — |
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.