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 | |
| — | 5.40 | 9.50 | 7.45 | +0.96 | 28.8% | 69 | 28.8% | -0.04 | — | — | 1.49 | — |
| — | 4.35 | 8.50 | 6.42 | +0.94 | 27.6% | 70 | 27.6% | -0.06 | 0.15 | 0.04 | 0.26 | — |
| — | 3.95 | 8.05 | 6.00 | +0.93 | 27.0% | 70.5 | 27.0% | -0.07 | — | — | 2.29 | — |
| — | 3.45 | 6.65 | 5.05 | +0.92 | 26.4% | 71 | 26.4% | -0.08 | 0.24 | 0.09 | 0.40 | — |
| — | 2.96 | 7.10 | 5.03 | +0.90 | 25.8% | 71.5 | 25.8% | -0.10 | — | — | 2.35 | — |
| — | 2.55 | 6.65 | 4.60 | +0.88 | 25.2% | 72 | 25.2% | -0.12 | 1.25 | 0.11 | 2.40 | — |
| — | 2.06 | 6.20 | 4.13 | +0.86 | 24.7% | 72.5 | 24.7% | -0.14 | — | — | 2.02 | — |
| — | 1.62 | 5.90 | 3.76 | +0.83 | 24.1% | 73 | 24.1% | -0.17 | 1.38 | 0.05 | 2.70 | — |
| — | 1.21 | 5.35 | 3.28 | +0.80 | 23.6% | 73.5 | 23.6% | -0.20 | — | — | 0.74 | — |
| — | 1.90 | 3.85 | 2.88 | +0.76 | 23.2% | 74 | 23.2% | -0.24 | 0.45 | 0.15 | 0.74 | — |
| — | 0.74 | 4.60 | 2.67 | — | — | 74.5 | 22.8% | -0.28 | 0.41 | 0.18 | 0.65 | — |
| — | 0.67 | 2.66 | 1.67 | — | — | 75 | 22.4% | -0.32 | 1.00 | 0.31 | 1.70 | — |
| — | — | 3.90 | — | +0.63 | 22.2% | 75.5 | 22.2% | -0.37 | 0.91 | 0.60 | 1.21 | — |
| — | — | 2.90 | — | +0.58 | 21.9% | 76 | 21.9% | -0.43 | 1.10 | 0.75 | 1.45 | — |
| — | — | 4.80 | — | +0.52 | 21.7% | 76.5 | 21.7% | -0.48 | — | — | 3.75 | — |
| — | 0.58 | 1.20 | 0.89 | +0.46 | 21.6% | 77 | — | — | — | — | 2.83 | — |
| — | — | 2.90 | — | — | — | 77.5 | — | — | — | — | 4.30 | — |
| — | 0.38 | 0.91 | 0.65 | — | — | 78 | 21.4% | -0.66 | 2.44 | 0.24 | 4.65 | — |
| — | — | 2.62 | — | +0.30 | 21.4% | 78.5 | 21.4% | -0.71 | 2.65 | 0.31 | 5.00 | — |
| — | 0.23 | 0.68 | 0.46 | +0.25 | 21.4% | 79 | 21.4% | -0.76 | 3.44 | 1.78 | 5.10 | — |
| — | — | 1.26 | — | +0.20 | 21.4% | 79.5 | 21.4% | -0.81 | 3.44 | 1.49 | 5.40 | — |
| — | 0.18 | 1.96 | 1.07 | +0.17 | 21.5% | 80 | 21.5% | -0.85 | 3.83 | 1.72 | 5.95 | — |
| — | 0.09 | 5.00 | 2.54 | +0.10 | 21.6% | 81 | 21.6% | -0.91 | 4.92 | 2.50 | 7.35 | — |
| — | — | 4.80 | — | +0.08 | 21.6% | 81.5 | 21.6% | -0.94 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.06 | 21.7% | 82 | 21.7% | -0.96 | 5.78 | 3.70 | 7.85 | — |
| — | — | 4.80 | — | +0.04 | 21.8% | 83 | 21.8% | -0.99 | 6.85 | 4.50 | 9.20 | — |
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.