Spot 76.22
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.80 | 7.45 | 6.62 | +0.95 | 47.8% | 69 | 47.8% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 6.25 | 6.45 | 6.35 | +0.91 | 44.7% | 70 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 4.95 | 5.45 | 5.20 | — | — | 71 | 41.5% | -0.15 | 0.07 | 0.06 | 0.07 | — |
| — | 4.25 | 4.50 | 4.38 | +0.77 | 38.6% | 72 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 3.40 | 3.60 | 3.50 | +0.66 | 36.6% | 73 | 36.6% | -0.34 | 0.18 | 0.18 | 0.19 | — |
| — | 2.63 | 2.68 | 2.65 | +0.53 | 35.7% | 74 | 35.7% | -0.46 | 0.33 | 0.32 | 0.34 | — |
| — | 1.91 | 1.94 | 1.93 | +0.41 | 35.7% | 75 | 35.3% | -0.59 | 0.59 | 0.58 | 0.60 | — |
| — | 1.31 | 1.33 | 1.32 | — | — | 76 | 35.7% | -0.70 | 0.97 | 0.96 | 0.99 | — |
| — | 0.85 | 0.86 | 0.85 | — | — | 77 | 36.0% | -0.80 | 1.52 | 1.49 | 1.56 | — |
| — | 0.52 | 0.53 | 0.53 | — | — | 78 | — | — | 2.19 | 2.15 | 2.24 | — |
| — | 0.29 | 0.31 | 0.30 | +0.10 | 36.3% | 79 | — | — | 3.09 | 2.68 | 3.50 | — |
| — | 0.17 | 0.18 | 0.17 | +0.07 | 36.8% | 80 | 36.8% | -0.93 | 4.15 | 3.80 | 4.50 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 38.3% | 81 | 38.3% | -0.95 | 5.53 | 4.15 | 6.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 40.6% | 82 | 40.6% | -0.97 | 6.72 | 5.60 | 7.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 43.5% | 83 | 43.5% | -0.98 | 7.08 | 5.30 | 8.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 46.7% | 84 | 46.7% | -0.99 | 8.60 | 7.65 | 9.55 | — |
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.