Spot 76.82
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.50 | 9.30 | 6.90 | — | — | 70 | — | — | — | — | 0.02 | — |
| — | 4.60 | 9.00 | 6.80 | — | — | 70.5 | 39.1% | -0.01 | — | — | 0.02 | — |
| — | 3.50 | 8.35 | 5.92 | +0.98 | 38.5% | 71 | 38.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.50 | 7.85 | 5.67 | +0.98 | 37.7% | 71.5 | 37.7% | -0.02 | — | — | 3.50 | — |
| — | 2.50 | 7.35 | 4.92 | +0.97 | 36.9% | 72 | 36.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.15 | 6.95 | 4.55 | +0.97 | 35.8% | 72.5 | 35.8% | -0.03 | — | — | 2.64 | — |
| — | 1.50 | 6.25 | 3.88 | +0.96 | 34.5% | 73 | 34.5% | -0.04 | — | — | 1.29 | — |
| — | 1.06 | 6.00 | 3.53 | +0.95 | 33.0% | 73.5 | 33.0% | -0.05 | — | — | 0.08 | — |
| — | 0.50 | 5.00 | 2.75 | +0.93 | 31.4% | 74 | 31.4% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| — | 0.47 | 5.00 | 2.73 | +0.91 | 29.7% | 74.5 | 29.7% | -0.09 | 0.29 | 0.03 | 0.55 | — |
| — | — | 2.49 | — | +0.88 | 28.0% | 75 | 28.0% | -0.12 | — | — | 0.22 | — |
| — | — | 4.80 | — | +0.84 | 26.3% | 75.5 | 26.3% | -0.16 | — | — | 3.65 | — |
| — | — | 2.87 | — | +0.78 | 24.7% | 76 | 24.7% | -0.22 | 2.02 | 0.04 | 4.00 | — |
| — | 0.70 | 5.00 | 2.85 | +0.71 | 23.5% | 76.5 | 23.5% | -0.29 | 0.30 | 0.04 | 0.57 | — |
| — | 0.20 | 0.60 | 0.40 | +0.61 | 22.6% | 77 | 22.6% | -0.39 | 2.02 | 0.04 | 4.00 | — |
| — | 0.01 | 0.95 | 0.48 | +0.49 | 22.2% | 77.5 | 22.2% | -0.51 | — | — | 4.80 | — |
| — | 0.05 | 0.99 | 0.52 | +0.37 | 22.1% | 78 | 22.1% | -0.64 | 2.51 | 0.02 | 5.00 | — |
| — | — | 4.80 | — | +0.26 | 22.4% | 78.5 | 22.4% | -0.75 | — | — | 4.80 | — |
| — | — | 0.32 | — | +0.17 | 22.8% | 79 | 22.8% | -0.84 | 3.02 | 1.04 | 5.00 | — |
| — | — | 3.90 | — | +0.11 | 23.2% | 79.5 | 23.2% | -0.90 | 2.56 | 0.11 | 5.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 23.4% | 80 | 23.4% | -0.94 | 3.28 | 0.81 | 5.75 | — |
| — | — | 0.03 | — | +0.04 | 23.3% | 80.5 | 23.3% | -0.97 | 3.78 | 1.31 | 6.25 | — |
| — | — | 0.02 | — | +0.02 | 23.1% | 81 | 23.1% | -0.99 | 4.29 | 1.83 | 6.75 | — |
| — | — | 0.02 | — | +0.01 | 22.9% | 81.5 | 22.9% | -1.00 | 4.85 | 2.40 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 82 | 22.7% | -1.00 | 5.18 | 2.71 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 83 | 22.1% | -1.00 | 6.20 | 3.75 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 84 | 21.6% | -1.00 | 6.80 | 4.65 | 8.95 | — |
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.