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 | |
| — | 5.45 | 10.00 | 7.72 | +0.91 | 27.8% | 69 | 27.8% | -0.09 | — | — | 0.66 | — |
| — | 5.15 | 9.50 | 7.33 | +0.90 | 27.3% | 69.5 | 27.3% | -0.10 | — | — | 0.72 | — |
| — | 4.40 | 9.00 | 6.70 | +0.89 | 26.8% | 70 | 26.8% | -0.11 | 0.28 | 0.02 | 0.54 | — |
| — | 3.90 | 8.50 | 6.20 | +0.88 | 26.4% | 70.5 | 26.4% | -0.13 | — | — | 0.70 | — |
| — | 3.55 | 8.00 | 5.78 | +0.86 | 25.9% | 71 | 25.9% | -0.14 | — | — | 0.82 | — |
| — | 3.55 | 7.75 | 5.65 | +0.84 | 25.5% | 71.5 | 25.5% | -0.16 | — | — | 2.64 | — |
| — | 2.58 | 7.30 | 4.94 | +0.82 | 25.1% | 72 | 25.1% | -0.18 | — | — | 2.34 | — |
| — | 2.23 | 6.85 | 4.54 | +0.80 | 24.8% | 72.5 | 24.8% | -0.20 | — | — | 2.80 | — |
| — | 1.92 | 6.45 | 4.18 | +0.77 | 24.4% | 73 | 24.4% | -0.23 | — | — | 2.90 | — |
| — | 1.41 | 6.00 | 3.71 | +0.75 | 24.1% | 73.5 | 24.1% | -0.26 | — | — | 3.00 | — |
| — | 1.17 | 5.75 | 3.46 | +0.71 | 23.8% | 74 | 23.8% | -0.29 | — | — | 1.86 | — |
| — | 1.02 | 4.35 | 2.69 | +0.68 | 23.6% | 74.5 | 23.6% | -0.32 | 0.94 | 0.50 | 1.39 | — |
| — | 0.69 | 4.85 | 2.77 | +0.65 | 23.3% | 75 | 23.3% | -0.36 | 1.22 | 0.74 | 1.70 | — |
| — | 0.30 | 4.75 | 2.52 | +0.61 | 23.1% | 75.5 | 23.1% | -0.39 | 2.00 | 0.34 | 3.65 | — |
| — | 0.10 | 4.50 | 2.30 | +0.57 | 23.0% | 76 | 23.0% | -0.43 | — | — | 3.80 | — |
| — | — | 4.20 | — | +0.53 | 22.9% | 76.5 | 22.9% | -0.47 | 2.06 | 0.02 | 4.10 | — |
| — | — | 3.60 | — | +0.49 | 22.8% | 77 | 22.8% | -0.51 | 2.77 | 1.18 | 4.35 | — |
| — | — | 3.55 | — | +0.45 | 22.7% | 77.5 | 22.7% | -0.56 | 2.56 | 0.48 | 4.65 | — |
| — | — | 3.35 | — | +0.41 | 22.7% | 78 | 22.7% | -0.60 | 2.77 | 0.65 | 4.90 | — |
| — | — | 3.20 | — | +0.37 | 22.8% | 78.5 | 22.8% | -0.64 | 3.17 | 1.08 | 5.25 | — |
| — | 0.20 | 3.00 | 1.60 | +0.34 | 22.9% | 79 | 22.9% | -0.68 | 3.27 | 2.63 | 3.90 | — |
| — | — | 2.76 | — | +0.30 | 23.0% | 79.5 | 23.0% | -0.71 | 3.96 | 1.72 | 6.20 | — |
| — | — | 2.51 | — | +0.27 | 23.2% | 80 | 23.2% | -0.75 | 4.28 | 2.30 | 6.25 | — |
| — | — | 2.56 | — | +0.24 | 23.4% | 80.5 | 23.4% | -0.78 | 4.63 | 2.62 | 6.65 | — |
| — | — | 2.58 | — | +0.22 | 23.7% | 81 | 23.7% | -0.80 | 4.97 | 3.00 | 6.95 | — |
| — | — | 2.45 | — | — | — | 82 | — | — | 5.90 | 3.85 | 7.95 | — |
| — | — | 2.35 | — | +0.14 | 25.5% | 83 | 25.5% | -0.88 | 6.85 | 4.80 | 8.90 | — |
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.