Spot 76.82
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.65 | 8.90 | 6.78 | +1.00 | 34.9% | 70 | 34.9% | -0.00 | — | — | 2.14 | — |
| — | 4.25 | 8.40 | 6.33 | +1.00 | 34.2% | 70.5 | 34.2% | -0.00 | — | — | 2.14 | — |
| — | 3.90 | 7.75 | 5.83 | +1.00 | 33.5% | 71 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 3.40 | 7.35 | 5.38 | +0.99 | 32.8% | 71.5 | 32.8% | -0.01 | — | — | 2.15 | — |
| — | 2.89 | 6.90 | 4.89 | +0.99 | 32.0% | 72 | 32.0% | -0.01 | — | — | 2.16 | — |
| — | 2.41 | 6.40 | 4.41 | +0.98 | 31.2% | 72.5 | 31.2% | -0.02 | — | — | 0.40 | — |
| — | 1.67 | 5.90 | 3.79 | +0.97 | 30.5% | 73 | 30.5% | -0.03 | — | — | 0.06 | — |
| — | 1.19 | 5.45 | 3.32 | +0.95 | 29.8% | 73.5 | 29.8% | -0.05 | — | — | 2.21 | — |
| — | 0.72 | 4.95 | 2.83 | +0.93 | 29.1% | 74 | 29.1% | -0.07 | — | — | 2.25 | — |
| — | 0.48 | 4.50 | 2.49 | +0.89 | 28.4% | 74.5 | 28.4% | -0.11 | — | — | 1.82 | — |
| — | 0.10 | 4.10 | 2.10 | +0.84 | 27.8% | 75 | 27.8% | -0.16 | 1.22 | 0.05 | 2.39 | — |
| — | — | 3.70 | — | +0.77 | 27.2% | 75.5 | 27.2% | -0.23 | 0.27 | 0.21 | 0.33 | — |
| — | — | 3.35 | — | +0.68 | 26.6% | 76 | 26.6% | -0.32 | 0.24 | 0.05 | 0.44 | — |
| — | — | 3.10 | — | +0.58 | 26.1% | 76.5 | 26.1% | -0.42 | 1.60 | 0.41 | 2.80 | — |
| — | — | 2.51 | — | +0.47 | 25.8% | 77 | 25.8% | -0.53 | — | — | 2.80 | — |
| — | 0.10 | 2.37 | 1.24 | +0.36 | 25.5% | 77.5 | 25.5% | -0.64 | — | — | 3.15 | — |
| — | — | 0.75 | — | +0.26 | 25.2% | 78 | 25.2% | -0.74 | — | — | 3.30 | — |
| — | — | 2.23 | — | +0.18 | 25.1% | 78.5 | 25.1% | -0.83 | 2.02 | 0.03 | 4.00 | — |
| — | — | 2.19 | — | +0.11 | 25.1% | 79 | 25.1% | -0.89 | 2.38 | 0.31 | 4.45 | — |
| — | — | 2.17 | — | +0.07 | 25.2% | 79.5 | 25.2% | -0.94 | 2.42 | 0.73 | 4.10 | — |
| — | — | 0.05 | — | +0.04 | 25.4% | 80 | 25.4% | -0.97 | 3.19 | 1.22 | 5.15 | — |
| — | — | 2.03 | — | +0.02 | 25.7% | 80.5 | 25.7% | -0.98 | 3.75 | 1.85 | 5.65 | — |
| — | — | 0.02 | — | +0.01 | 26.1% | 81 | 26.1% | -1.00 | 4.22 | 2.35 | 6.10 | — |
| — | — | 0.02 | — | +0.01 | 26.7% | 81.5 | 26.7% | -1.00 | 4.63 | 2.66 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 82 | 27.5% | -1.00 | 5.40 | 3.30 | 7.50 | — |
| — | — | 2.05 | — | +0.00 | 29.6% | 83 | 29.6% | -1.00 | 6.22 | 4.30 | 8.15 | — |
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.