Spot 76.24
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 12.30 | 11.38 | +0.73 | 43.5% | 69 | 43.5% | -0.27 | 3.48 | 3.10 | 3.85 | — |
| — | 9.95 | 11.55 | 10.75 | +0.71 | 43.2% | 70 | 43.2% | -0.29 | 3.85 | 3.60 | 4.10 | — |
| — | 9.65 | 10.35 | 10.00 | +0.69 | 42.9% | 71 | 42.9% | -0.31 | 4.28 | 3.75 | 4.80 | — |
| — | 9.00 | 10.35 | 9.68 | +0.67 | 42.6% | 72 | 42.6% | -0.33 | 4.60 | 4.15 | 5.05 | — |
| — | 8.20 | 9.80 | 9.00 | +0.65 | 42.4% | 73 | 42.4% | -0.35 | 4.95 | 4.55 | 5.35 | — |
| — | 6.70 | 8.65 | 7.67 | +0.63 | 42.1% | 74 | 42.1% | -0.38 | 5.85 | 4.95 | 6.75 | — |
| — | 7.05 | 8.65 | 7.85 | +0.61 | 41.9% | 75 | 41.9% | -0.40 | 5.80 | 5.40 | 6.20 | — |
| — | 6.85 | 7.65 | 7.25 | +0.58 | 41.7% | 76 | 41.7% | -0.42 | 6.25 | 6.00 | 6.50 | — |
| — | 5.45 | 7.20 | 6.33 | +0.56 | 41.4% | 77 | 41.4% | -0.45 | 6.85 | 6.15 | 7.55 | — |
| — | 5.95 | 7.10 | 6.53 | +0.54 | 41.2% | 78 | 41.2% | -0.47 | 7.40 | 6.80 | 8.00 | — |
| — | 5.35 | 6.30 | 5.83 | +0.52 | 41.1% | 79 | 41.1% | -0.49 | 7.88 | 7.45 | 8.30 | — |
| — | 4.10 | 6.60 | 5.35 | +0.49 | 40.9% | 80 | 40.9% | -0.52 | 8.45 | 8.05 | 8.85 | — |
| — | 4.75 | 5.80 | 5.28 | +0.47 | 40.7% | 81 | 40.7% | -0.54 | 9.03 | 8.45 | 9.60 | — |
| — | 3.40 | 5.30 | 4.35 | +0.45 | 40.5% | 82 | 40.5% | -0.56 | 10.25 | 9.35 | 11.15 | — |
| — | 2.90 | 5.05 | 3.98 | +0.43 | 40.4% | 83 | 40.4% | -0.59 | 10.43 | 9.90 | 10.95 | — |
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.