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 | |
| — | 5.15 | 9.40 | 7.28 | +0.90 | 26.8% | 70 | 26.8% | -0.10 | — | — | 0.43 | — |
| — | 4.70 | 8.90 | 6.80 | +0.89 | 26.4% | 70.5 | 26.4% | -0.11 | — | — | 1.95 | — |
| — | 4.25 | 8.50 | 6.38 | +0.87 | 26.1% | 71 | 26.1% | -0.13 | — | — | 2.37 | — |
| — | 3.85 | 8.00 | 5.92 | +0.85 | 25.7% | 71.5 | 25.7% | -0.15 | — | — | 2.38 | — |
| — | 3.35 | 7.60 | 5.47 | +0.83 | 25.4% | 72 | 25.4% | -0.17 | — | — | 2.40 | — |
| — | 2.97 | 7.20 | 5.08 | +0.81 | 25.0% | 72.5 | 25.0% | -0.19 | — | — | 0.88 | — |
| — | 2.60 | 6.80 | 4.70 | +0.79 | 24.7% | 73 | 24.7% | -0.21 | — | — | 2.90 | — |
| — | 2.23 | 6.40 | 4.32 | +0.76 | 24.4% | 73.5 | 24.4% | -0.24 | — | — | 2.92 | — |
| — | 1.84 | 6.05 | 3.94 | +0.73 | 24.2% | 74 | 24.2% | -0.27 | 1.69 | 0.49 | 2.88 | — |
| — | 1.47 | 5.70 | 3.58 | +0.70 | 23.9% | 74.5 | 23.9% | -0.30 | — | — | 2.99 | — |
| — | 1.15 | 5.35 | 3.25 | +0.67 | 23.7% | 75 | 23.7% | -0.34 | — | — | 3.20 | — |
| — | 0.83 | 5.00 | 2.92 | +0.63 | 23.5% | 75.5 | 23.5% | -0.37 | — | — | 3.35 | — |
| — | 0.30 | 4.75 | 2.52 | +0.60 | 23.3% | 76 | 23.3% | -0.41 | — | — | 3.10 | — |
| — | 0.16 | 4.50 | 2.33 | +0.56 | 23.1% | 76.5 | 23.1% | -0.45 | 1.78 | 0.01 | 3.55 | — |
| — | 0.01 | 3.90 | 1.96 | +0.52 | 23.0% | 77 | 23.0% | -0.49 | 2.26 | 0.12 | 4.40 | — |
| — | — | 3.65 | — | +0.48 | 22.9% | 77.5 | 22.9% | -0.53 | 1.98 | 0.21 | 3.75 | — |
| — | — | 3.45 | — | +0.44 | 22.8% | 78 | 22.8% | -0.57 | 2.46 | 0.36 | 4.55 | — |
| — | — | 3.25 | — | +0.41 | 22.8% | 78.5 | 22.8% | -0.60 | 2.78 | 0.71 | 4.85 | — |
| — | — | 2.00 | — | +0.37 | 22.8% | 79 | 22.8% | -0.64 | 3.12 | 1.03 | 5.20 | — |
| — | — | 2.90 | — | +0.33 | 22.8% | 79.5 | 22.8% | -0.68 | 3.08 | 1.37 | 4.80 | — |
| — | — | 2.78 | — | +0.30 | 22.9% | 80 | 22.9% | -0.71 | 3.82 | 1.74 | 5.90 | — |
| — | — | 2.65 | — | +0.27 | 23.0% | 80.5 | 23.0% | -0.75 | 4.21 | 2.12 | 6.30 | — |
| — | — | 2.57 | — | +0.24 | 23.1% | 81 | 23.1% | -0.78 | 4.62 | 2.55 | 6.70 | — |
| — | — | 2.48 | — | +0.22 | 23.3% | 81.5 | 23.3% | -0.80 | 5.02 | 2.94 | 7.10 | — |
| — | — | 2.41 | — | +0.19 | 23.6% | 82 | 23.6% | -0.83 | 5.45 | 3.35 | 7.55 | — |
| — | — | 2.35 | — | +0.17 | 23.9% | 82.5 | 23.9% | -0.85 | 5.92 | 3.80 | 8.05 | — |
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.