Spot 76.77
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 10.85 | 9.88 | +0.76 | 43.0% | 69 | 43.0% | -0.25 | 2.50 | 2.29 | 2.71 | — |
| — | 8.25 | 10.25 | 9.25 | +0.73 | 42.7% | 70 | — | — | 2.71 | 2.53 | 2.90 | — |
| — | 8.60 | 9.50 | 9.05 | — | — | 71 | — | — | 3.30 | 2.80 | 3.80 | — |
| — | 6.85 | 8.95 | 7.90 | +0.68 | 42.2% | 72 | 42.2% | -0.32 | 3.40 | 3.20 | 3.60 | — |
| — | 7.30 | 9.00 | 8.15 | +0.66 | 42.0% | 73 | 42.0% | -0.35 | 3.85 | 3.50 | 4.20 | — |
| — | 6.55 | 7.60 | 7.08 | — | — | 74 | 41.7% | -0.37 | 4.25 | 3.95 | 4.55 | — |
| — | 6.10 | 6.95 | 6.53 | +0.60 | 41.5% | 75 | 41.5% | -0.40 | 4.83 | 4.30 | 5.35 | — |
| — | 5.75 | 6.50 | 6.12 | +0.58 | 41.3% | 76 | — | — | 5.12 | 4.90 | 5.35 | — |
| — | 5.00 | 6.85 | 5.92 | — | — | 77 | 41.1% | -0.46 | 5.33 | 4.70 | 5.95 | — |
| — | 4.40 | 5.45 | 4.92 | +0.52 | 40.9% | 78 | 40.9% | -0.49 | 6.15 | 4.85 | 7.45 | — |
| — | 4.05 | 5.05 | 4.55 | +0.49 | 40.8% | 79 | 40.8% | -0.51 | 6.72 | 5.10 | 8.35 | — |
| — | 3.65 | 4.60 | 4.12 | — | — | 80 | — | — | 7.45 | 6.90 | 8.00 | — |
| — | 3.35 | 4.30 | 3.83 | +0.44 | 40.5% | 81 | 40.5% | -0.57 | 8.38 | 7.50 | 9.25 | — |
| — | 2.55 | 4.05 | 3.30 | +0.41 | 40.4% | 82 | 40.4% | -0.60 | 9.03 | 8.15 | 9.90 | — |
| — | 3.05 | 3.50 | 3.27 | +0.38 | 40.3% | 83 | 40.3% | -0.63 | 9.70 | 8.80 | 10.60 | — |
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.