Spot 76.15
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.25 | 9.40 | 7.33 | +0.98 | 31.2% | 69 | 31.2% | -0.02 | — | — | 0.15 | — |
| — | 4.30 | 8.30 | 6.30 | +0.97 | 29.7% | 70 | 29.7% | -0.03 | — | — | 0.08 | — |
| — | 3.70 | 7.90 | 5.80 | +0.96 | 28.9% | 70.5 | 28.9% | -0.04 | — | — | 0.10 | — |
| — | 3.30 | 7.40 | 5.35 | +0.95 | 28.1% | 71 | 28.1% | -0.05 | — | — | 0.10 | — |
| — | 2.80 | 6.95 | 4.88 | +0.94 | 27.3% | 71.5 | 27.3% | -0.06 | — | — | 0.25 | — |
| — | 2.41 | 6.35 | 4.38 | +0.93 | 26.4% | 72 | 26.4% | -0.07 | — | — | 0.09 | — |
| — | 1.86 | 5.95 | 3.90 | +0.91 | 25.4% | 72.5 | 25.4% | -0.09 | — | — | 0.23 | — |
| — | 1.67 | 5.40 | 3.54 | +0.89 | 24.5% | 73 | 24.5% | -0.11 | — | — | 0.27 | — |
| — | 0.90 | 5.00 | 2.95 | +0.86 | 23.6% | 73.5 | 23.6% | -0.14 | — | — | 0.31 | — |
| — | 0.62 | 4.60 | 2.61 | +0.82 | 22.8% | 74 | 22.8% | -0.18 | — | — | 1.95 | — |
| — | 0.09 | 2.46 | 1.27 | +0.78 | 22.2% | 74.5 | 22.2% | -0.22 | — | — | 2.08 | — |
| — | — | 3.85 | — | +0.73 | 21.6% | 75 | 21.6% | -0.28 | 1.06 | 0.05 | 2.07 | — |
| — | — | 3.50 | — | +0.66 | 21.1% | 75.5 | 21.1% | -0.34 | 0.42 | 0.21 | 0.64 | — |
| — | — | 2.96 | — | +0.59 | 20.7% | 76 | 20.7% | -0.41 | 1.50 | 0.05 | 2.95 | — |
| — | — | 2.95 | — | +0.51 | 20.4% | 76.5 | 20.4% | -0.49 | 0.77 | 0.44 | 1.10 | — |
| — | — | 2.75 | — | +0.44 | 20.2% | 77 | 20.2% | -0.57 | — | — | 2.00 | — |
| — | — | 2.60 | — | +0.36 | 20.0% | 77.5 | 20.0% | -0.65 | 2.21 | 0.98 | 3.45 | — |
| — | — | 0.33 | — | +0.29 | 20.0% | 78 | 20.0% | -0.72 | 1.65 | 1.09 | 2.20 | — |
| — | — | 2.01 | — | +0.22 | 20.0% | 78.5 | 20.0% | -0.78 | 2.02 | 1.44 | 2.60 | — |
| — | 0.03 | 0.15 | 0.09 | +0.17 | 20.0% | 79 | 20.0% | -0.84 | 2.89 | 0.88 | 4.90 | — |
| — | — | 0.75 | — | +0.13 | 20.2% | 79.5 | 20.2% | -0.88 | 3.17 | 1.35 | 5.00 | — |
| — | — | 2.22 | — | +0.09 | 20.4% | 80 | 20.4% | -0.92 | 3.84 | 1.83 | 5.85 | — |
| — | — | 2.20 | — | +0.07 | 20.7% | 80.5 | 20.7% | -0.95 | 4.33 | 2.32 | 6.35 | — |
| — | — | 1.52 | — | +0.05 | 21.2% | 81 | 21.2% | -0.97 | 4.83 | 2.60 | 7.05 | — |
| — | — | 2.17 | — | +0.04 | 21.8% | 81.5 | 21.8% | -0.98 | 5.35 | 3.20 | 7.50 | — |
| — | — | 2.16 | — | +0.03 | 22.5% | 82 | 22.5% | -0.99 | 5.80 | 3.80 | 7.80 | — |
| — | — | 1.34 | — | +0.02 | 24.4% | 83 | 24.4% | -1.00 | 6.72 | 4.65 | 8.80 | — |
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.