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 | |
| — | 5.00 | 8.95 | 6.97 | +0.97 | 31.1% | 70 | 31.1% | -0.03 | 0.10 | 0.04 | 0.17 | — |
| — | 4.50 | 8.45 | 6.47 | +0.96 | 30.7% | 70.5 | 30.7% | -0.04 | — | — | 1.50 | — |
| — | 4.00 | 8.00 | 6.00 | +0.95 | 30.2% | 71 | 30.2% | -0.05 | 0.94 | 0.08 | 1.79 | — |
| — | 3.55 | 7.55 | 5.55 | +0.93 | 29.7% | 71.5 | 29.7% | -0.07 | — | — | 0.16 | — |
| — | 3.05 | 7.00 | 5.03 | +0.92 | 29.1% | 72 | 29.1% | -0.08 | 0.98 | 0.11 | 1.85 | — |
| — | 2.38 | 6.60 | 4.49 | +0.90 | 28.4% | 72.5 | 28.4% | -0.10 | — | — | 2.25 | — |
| — | 2.13 | 5.35 | 3.74 | +0.88 | 27.7% | 73 | 27.7% | -0.12 | 1.03 | 0.18 | 1.89 | — |
| — | 1.47 | 5.65 | 3.56 | +0.85 | 27.0% | 73.5 | 27.0% | -0.15 | — | — | 0.74 | — |
| — | 1.20 | 5.25 | 3.23 | +0.82 | 26.3% | 74 | 26.3% | -0.18 | 1.27 | 0.15 | 2.39 | — |
| — | 0.95 | 4.20 | 2.58 | +0.78 | 25.6% | 74.5 | 25.6% | -0.22 | — | — | 0.80 | — |
| — | 0.45 | 3.50 | 1.98 | +0.74 | 25.0% | 75 | 25.0% | -0.27 | 0.80 | 0.20 | 1.40 | — |
| — | 0.01 | 3.95 | 1.98 | +0.68 | 24.6% | 75.5 | 24.6% | -0.32 | — | — | 2.47 | — |
| — | — | 3.30 | — | +0.63 | 24.2% | 76 | 24.2% | -0.38 | — | — | 3.10 | — |
| — | — | 3.50 | — | +0.56 | 23.9% | 76.5 | 23.9% | -0.44 | — | — | 2.95 | — |
| — | 0.30 | 1.25 | 0.78 | +0.50 | 23.6% | 77 | 23.6% | -0.51 | — | — | 2.53 | — |
| — | 0.01 | 2.85 | 1.43 | +0.43 | 23.4% | 77.5 | 23.4% | -0.58 | — | — | 3.35 | — |
| — | 0.15 | 1.00 | 0.57 | +0.36 | 23.3% | 78 | 23.3% | -0.64 | 1.75 | 0.01 | 3.50 | — |
| — | — | 2.48 | — | +0.30 | 23.2% | 78.5 | 23.2% | -0.71 | 1.93 | 0.21 | 3.65 | — |
| — | — | 1.00 | — | +0.24 | 23.1% | 79 | 23.1% | -0.76 | 2.59 | 0.48 | 4.70 | — |
| — | — | 1.99 | — | +0.20 | 23.1% | 79.5 | 23.1% | -0.81 | 2.58 | 0.92 | 4.25 | — |
| — | 0.10 | 1.67 | 0.89 | +0.15 | 23.0% | 80 | 23.0% | -0.86 | 3.61 | 1.72 | 5.50 | — |
| — | — | 1.63 | — | +0.12 | 23.0% | 80.5 | 23.0% | -0.90 | 3.92 | 1.84 | 6.00 | — |
| — | 0.05 | 2.32 | 1.19 | +0.09 | 23.0% | 81 | 23.0% | -0.93 | 4.36 | 2.26 | 6.45 | — |
| — | — | 2.33 | — | +0.06 | 22.9% | 81.5 | 22.9% | -0.95 | 4.73 | 2.71 | 6.75 | — |
| — | — | 2.28 | — | +0.05 | 22.9% | 82 | 22.9% | -0.97 | 5.28 | 3.40 | 7.15 | — |
| — | — | 2.29 | — | +0.02 | 22.9% | 83 | 22.9% | -1.00 | 6.40 | 4.40 | 8.40 | — |
| — | — | 2.22 | — | +0.01 | 22.9% | 84 | 22.9% | -1.00 | 7.45 | 5.40 | 9.50 | — |
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.