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 | |
| — | 5.70 | 9.45 | 7.58 | +0.98 | 30.9% | 69.5 | 30.9% | -0.02 | — | — | 1.56 | — |
| — | 4.80 | 9.00 | 6.90 | +0.98 | 30.3% | 70 | 30.3% | -0.02 | — | — | 1.46 | — |
| — | 4.65 | 8.45 | 6.55 | +0.97 | 29.7% | 70.5 | 29.7% | -0.03 | — | — | 1.63 | — |
| — | 3.80 | 8.00 | 5.90 | +0.97 | 29.1% | 71 | 29.1% | -0.03 | 1.14 | 0.07 | 2.20 | — |
| — | 3.40 | 7.55 | 5.47 | +0.96 | 28.5% | 71.5 | — | — | — | — | 1.59 | — |
| — | 2.58 | 7.00 | 4.79 | — | — | 72 | 27.9% | -0.05 | — | — | 2.22 | — |
| — | 2.42 | 6.50 | 4.46 | +0.93 | 27.3% | 72.5 | 27.3% | -0.07 | — | — | 1.86 | — |
| — | 1.95 | 6.05 | 4.00 | +0.92 | 26.6% | 73 | — | — | — | — | 1.87 | — |
| — | 1.65 | 5.55 | 3.60 | +0.90 | 26.0% | 73.5 | — | — | — | — | 2.07 | — |
| — | 2.29 | 5.15 | 3.72 | — | — | 74 | 25.5% | -0.13 | — | — | 0.61 | — |
| — | 0.82 | 4.70 | 2.76 | — | — | 74.5 | — | — | — | — | 2.36 | — |
| — | 0.38 | 4.35 | 2.37 | +0.80 | 24.3% | 75 | — | — | 0.43 | 0.05 | 0.82 | — |
| — | 0.04 | 3.95 | 2.00 | +0.75 | 23.8% | 75.5 | 23.8% | -0.25 | — | — | 1.30 | — |
| — | 0.10 | 5.00 | 2.55 | +0.70 | 23.4% | 76 | — | — | — | — | 2.59 | — |
| — | — | 3.20 | — | — | — | 76.5 | — | — | — | — | 1.05 | — |
| — | — | 4.80 | — | — | — | 77 | — | — | — | — | 3.20 | — |
| — | — | 4.80 | — | — | — | 77.5 | — | — | — | — | 3.50 | — |
| — | — | 4.80 | — | — | — | 78 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 78.5 | — | — | 2.10 | 0.10 | 4.10 | — |
| — | — | 0.95 | — | — | — | 79 | — | — | 2.73 | 0.46 | 5.00 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 79.5 | — | — | 2.88 | 0.75 | 5.00 | — |
| — | — | 4.80 | — | — | — | 80 | — | — | 3.40 | 1.36 | 5.45 | — |
| — | — | 1.55 | — | — | — | 80.5 | 22.1% | -0.87 | 3.85 | 1.79 | 5.90 | — |
| — | — | 1.42 | — | +0.11 | 22.3% | 81 | 22.3% | -0.91 | 4.33 | 2.25 | 6.40 | — |
| — | — | 1.48 | — | +0.08 | 22.6% | 81.5 | 22.6% | -0.94 | 4.79 | 2.73 | 6.85 | — |
| — | — | 2.20 | — | +0.06 | 23.0% | 82 | 23.0% | -0.96 | 5.25 | 3.15 | 7.35 | — |
| — | — | 1.66 | — | +0.03 | 24.1% | 83 | 24.1% | -0.99 | 6.28 | 4.20 | 8.35 | — |
| — | — | 1.33 | — | +0.02 | 25.6% | 84 | 25.6% | -1.00 | 7.28 | 5.20 | 9.35 | — |
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.