Spot —
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 9.65 | 7.50 | — | — | 70.5 | — | — | — | — | 1.46 | — |
| — | 4.85 | 9.15 | 7.00 | — | — | 71 | — | — | 1.09 | 0.02 | 2.16 | — |
| — | 4.35 | 8.60 | 6.47 | — | — | 71.5 | — | — | — | — | 1.43 | — |
| — | 3.90 | 8.20 | 6.05 | — | — | 72 | — | — | — | — | 1.51 | — |
| — | 3.40 | 7.70 | 5.55 | — | — | 72.5 | — | — | — | — | 4.80 | — |
| — | 4.00 | 7.10 | 5.55 | — | — | 73 | — | — | — | — | 0.08 | — |
| — | 2.44 | 6.65 | 4.54 | — | — | 73.5 | — | — | — | — | 1.65 | — |
| — | 2.28 | 6.15 | 4.21 | — | — | 74 | — | — | — | — | 4.80 | — |
| — | 1.46 | 5.70 | 3.58 | — | — | 74.5 | — | — | — | — | 1.91 | — |
| — | 0.99 | 4.25 | 2.62 | — | — | 75 | — | — | — | — | 0.40 | — |
| — | 0.60 | 4.75 | 2.67 | — | — | 75.5 | — | — | — | — | 1.92 | — |
| — | 0.21 | 2.87 | 1.54 | — | — | 76 | — | — | 2.52 | 0.05 | 5.00 | — |
| — | 0.01 | 4.05 | 2.03 | — | — | 76.5 | — | — | 1.50 | 0.04 | 2.95 | — |
| — | 0.65 | 1.82 | 1.24 | — | — | 77 | — | — | 0.55 | 0.04 | 1.05 | — |
| — | 0.37 | 1.65 | 1.01 | — | — | 77.5 | — | — | — | — | 4.80 | — |
| — | 0.50 | 1.01 | 0.76 | — | — | 78 | — | — | — | — | 2.99 | — |
| — | — | 0.56 | — | — | — | 78.5 | — | — | — | — | 1.35 | — |
| — | — | 1.50 | — | — | — | 79 | — | — | — | — | 3.80 | — |
| — | 0.02 | 0.26 | 0.14 | — | — | 79.5 | — | — | 2.10 | 0.01 | 4.20 | — |
| — | 0.06 | 0.17 | 0.12 | — | — | 80 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.41 | — | — | — | 80.5 | — | — | 2.82 | 0.49 | 5.15 | — |
| — | 0.05 | 5.00 | 2.52 | — | — | 81 | — | — | 3.23 | 0.96 | 5.50 | — |
| — | — | 4.80 | — | — | — | 81.5 | — | — | 3.69 | 1.44 | 5.95 | — |
| — | — | 1.38 | — | — | — | 82 | — | — | 4.25 | 1.90 | 6.60 | — |
| — | — | 4.80 | — | — | — | 83 | — | — | 5.16 | 2.92 | 7.40 | — |
| — | — | 4.80 | — | — | — | 84 | — | — | 6.22 | 3.90 | 8.55 | — |
| — | — | 0.15 | — | — | — | 85 | — | — | 7.22 | 4.90 | 9.55 | — |
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.