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 | 9.60 | 8.25 | +0.98 | 34.8% | 69 | 34.8% | -0.02 | — | — | 0.11 | — |
| — | 6.00 | 8.60 | 7.30 | +0.97 | 33.1% | 70 | 33.1% | -0.03 | — | — | 0.13 | — |
| — | 5.10 | 8.15 | 6.62 | +0.97 | 32.3% | 70.5 | 32.3% | -0.03 | — | — | 0.14 | — |
| — | 4.40 | 7.65 | 6.03 | +0.96 | 31.4% | 71 | 31.4% | -0.04 | — | — | 0.14 | — |
| — | 3.20 | 7.25 | 5.22 | +0.95 | 30.5% | 71.5 | 30.5% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 2.76 | 6.75 | 4.75 | +0.94 | 29.6% | 72 | 29.6% | -0.06 | — | — | 1.90 | — |
| — | 3.60 | 6.20 | 4.90 | +0.93 | 28.7% | 72.5 | 28.7% | -0.07 | — | — | 0.17 | — |
| — | 1.80 | 4.95 | 3.38 | +0.91 | 27.7% | 73 | 27.7% | -0.09 | — | — | 1.16 | — |
| — | 1.29 | 4.50 | 2.90 | +0.89 | 26.8% | 73.5 | 26.8% | -0.11 | 0.20 | 0.01 | 0.39 | — |
| — | 1.75 | 4.80 | 3.27 | +0.86 | 26.0% | 74 | 26.0% | -0.14 | — | — | 0.46 | — |
| — | 0.49 | 4.40 | 2.44 | +0.83 | 25.2% | 74.5 | 25.2% | -0.17 | — | — | 0.63 | — |
| — | 0.09 | 4.10 | 2.10 | +0.80 | 24.4% | 75 | 24.4% | -0.21 | 0.29 | 0.05 | 0.53 | — |
| — | 0.69 | 3.70 | 2.19 | +0.75 | 23.8% | 75.5 | 23.8% | -0.25 | 2.55 | 0.10 | 5.00 | — |
| — | 0.61 | 3.40 | 2.00 | +0.70 | 23.3% | 76 | 23.3% | -0.30 | 0.69 | 0.47 | 0.91 | — |
| — | 0.01 | 3.30 | 1.66 | +0.64 | 22.8% | 76.5 | 22.8% | -0.36 | 0.71 | 0.40 | 1.03 | — |
| — | — | 2.94 | — | +0.57 | 22.5% | 77 | 22.5% | -0.43 | 1.16 | 0.31 | 2.00 | — |
| — | — | 2.70 | — | +0.50 | 22.2% | 77.5 | 22.2% | -0.50 | 2.79 | 0.59 | 5.00 | — |
| — | — | 2.75 | — | +0.43 | 22.0% | 78 | 22.0% | -0.58 | 1.86 | 1.73 | 2.00 | — |
| — | — | 1.85 | — | +0.35 | 21.9% | 78.5 | 21.9% | -0.65 | 3.44 | 1.89 | 5.00 | — |
| — | — | 2.36 | — | +0.28 | 21.8% | 79 | 21.8% | -0.72 | 3.70 | 2.40 | 5.00 | — |
| — | 0.10 | 2.56 | 1.33 | +0.22 | 21.8% | 79.5 | 21.8% | -0.79 | 3.98 | 2.60 | 5.35 | — |
| — | — | 2.44 | — | +0.17 | 21.9% | 80 | 21.9% | -0.84 | 4.35 | 2.85 | 5.85 | — |
| — | — | 1.98 | — | +0.13 | 22.0% | 80.5 | 22.0% | -0.88 | 4.17 | 2.30 | 6.05 | — |
| — | — | 2.29 | — | — | — | 81 | 22.2% | -0.92 | 4.62 | 2.75 | 6.50 | — |
| — | — | 0.54 | — | — | — | 81.5 | 22.6% | -0.94 | 5.70 | 4.45 | 6.95 | — |
| — | — | 2.21 | — | +0.05 | 23.2% | 82 | 23.2% | -0.96 | 5.47 | 3.45 | 7.50 | — |
| — | — | 2.18 | — | +0.03 | 24.8% | 83 | 24.8% | -0.98 | 6.83 | 5.15 | 8.50 | — |
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.