Spot 76.61
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.85 | 8.00 | 7.42 | +0.96 | 44.4% | 69 | 44.4% | -0.04 | — | — | 0.27 | — |
| — | 6.30 | 7.25 | 6.78 | +0.94 | 43.6% | 70 | 43.6% | -0.06 | 0.13 | 0.06 | 0.20 | — |
| — | 5.15 | 6.10 | 5.62 | +0.90 | 43.2% | 71 | 43.2% | -0.09 | 0.23 | 0.15 | 0.30 | — |
| — | 4.35 | 5.35 | 4.85 | +0.86 | 43.1% | 72 | 43.1% | -0.14 | 0.39 | 0.32 | 0.45 | — |
| — | 3.60 | 4.70 | 4.15 | +0.80 | 43.2% | 73 | 43.2% | -0.20 | 0.65 | 0.44 | 0.86 | — |
| — | 3.30 | 3.50 | 3.40 | +0.72 | 43.3% | 74 | 43.3% | -0.27 | 0.88 | 0.75 | 1.00 | — |
| — | 2.15 | 3.80 | 2.98 | +0.64 | 43.4% | 75 | 43.4% | -0.36 | 1.23 | 1.09 | 1.37 | — |
| — | 1.98 | 2.37 | 2.17 | +0.56 | 43.5% | 76 | 43.5% | -0.44 | 1.67 | 1.37 | 1.97 | — |
| — | 1.51 | 1.80 | 1.66 | +0.47 | 43.7% | 77 | 43.7% | -0.53 | 2.29 | 1.91 | 2.67 | — |
| — | 1.12 | 1.45 | 1.28 | +0.40 | 44.0% | 78 | 44.0% | -0.61 | 2.85 | 2.51 | 3.20 | — |
| — | 0.82 | 1.55 | 1.19 | +0.32 | 44.5% | 79 | 44.5% | -0.68 | 3.41 | 2.82 | 4.00 | — |
| — | 0.58 | 0.80 | 0.69 | +0.26 | 45.1% | 80 | 45.1% | -0.74 | 4.12 | 3.65 | 4.60 | — |
| — | 0.38 | 0.68 | 0.53 | +0.20 | 45.9% | 81 | 45.9% | -0.80 | 4.95 | 4.25 | 5.65 | — |
| — | 0.30 | 0.60 | 0.45 | +0.16 | 46.7% | 82 | 46.7% | -0.85 | 5.85 | 5.00 | 6.70 | — |
| — | 0.17 | 0.51 | 0.34 | +0.12 | 47.5% | 83 | 47.5% | -0.88 | 6.55 | 5.60 | 7.50 | — |
| — | 0.12 | 0.23 | 0.17 | +0.09 | 48.4% | 84 | 48.4% | -0.91 | 7.45 | 6.50 | 8.40 | — |
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.