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 | |
| — | 12.30 | 13.85 | 13.07 | +0.72 | 42.3% | 69 | 42.3% | -0.29 | 4.83 | 4.20 | 5.45 | — |
| — | 11.75 | 12.60 | 12.18 | +0.70 | 42.1% | 70 | 42.1% | -0.30 | 5.72 | 4.95 | 6.50 | — |
| — | 11.15 | 12.00 | 11.57 | +0.68 | 41.9% | 71 | 41.9% | -0.32 | 5.53 | 5.10 | 5.95 | — |
| — | 10.55 | 12.05 | 11.30 | +0.66 | 41.7% | 72 | 41.7% | -0.34 | 5.92 | 5.50 | 6.35 | — |
| — | 9.80 | 11.40 | 10.60 | — | — | 73 | — | — | 6.53 | 6.15 | 6.90 | — |
| — | 9.45 | 10.40 | 9.93 | — | — | 74 | 41.3% | -0.38 | 6.83 | 6.35 | 7.30 | — |
| — | 9.00 | 9.90 | 9.45 | +0.61 | 41.1% | 75 | 41.1% | -0.40 | 7.47 | 6.75 | 8.20 | — |
| — | 8.05 | 9.85 | 8.95 | +0.59 | 40.9% | 76 | 40.9% | -0.41 | 7.78 | 7.35 | 8.20 | — |
| — | 8.05 | 9.00 | 8.53 | +0.57 | 40.8% | 77 | 40.8% | -0.43 | 8.25 | 7.80 | 8.70 | — |
| — | 7.10 | 8.80 | 7.95 | +0.55 | 40.6% | 78 | 40.6% | -0.45 | 8.82 | 8.40 | 9.25 | — |
| — | 7.20 | 8.45 | 7.83 | +0.54 | 40.5% | 79 | 40.5% | -0.47 | 9.30 | 8.85 | 9.75 | — |
| — | 6.35 | 7.55 | 6.95 | +0.52 | 40.3% | 80 | 40.3% | -0.49 | 10.00 | 9.60 | 10.40 | — |
| — | 6.30 | 7.60 | 6.95 | +0.50 | 40.2% | 81 | 40.2% | -0.51 | 10.43 | 10.00 | 10.85 | — |
| — | 4.90 | 7.20 | 6.05 | +0.48 | 40.1% | 82 | 40.1% | -0.53 | 11.22 | 10.45 | 12.00 | — |
| — | 4.55 | 7.25 | 5.90 | +0.46 | 40.0% | 83 | 40.0% | -0.55 | 12.15 | 11.00 | 13.30 | — |
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.