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 | |
| — | 7.10 | 7.60 | 7.35 | +0.89 | 36.6% | 69 | 36.6% | -0.11 | 0.11 | 0.10 | 0.12 | — |
| — | 6.25 | 6.60 | 6.42 | +0.84 | 35.8% | 70 | 35.8% | -0.16 | 0.17 | 0.16 | 0.17 | — |
| — | 5.50 | 5.75 | 5.62 | +0.78 | 35.0% | 71 | 35.0% | -0.22 | 0.25 | 0.24 | 0.26 | — |
| — | 4.55 | 4.85 | 4.70 | +0.70 | 34.2% | 72 | 34.2% | -0.30 | 0.38 | 0.36 | 0.39 | — |
| — | 3.75 | 4.00 | 3.88 | +0.62 | 33.6% | 73 | 33.6% | -0.38 | 0.56 | 0.54 | 0.57 | — |
| — | 3.15 | 3.25 | 3.20 | +0.53 | 33.4% | 74 | 33.4% | -0.47 | 0.81 | 0.79 | 0.83 | — |
| — | 2.53 | 2.58 | 2.56 | +0.45 | 33.7% | 75 | 33.7% | -0.56 | 1.15 | 1.13 | 1.17 | — |
| — | 1.96 | 2.01 | 1.99 | +0.37 | 33.9% | 76 | 33.9% | -0.64 | 1.58 | 1.57 | 1.60 | — |
| — | 1.49 | 1.54 | 1.51 | +0.29 | 34.2% | 77 | 34.2% | -0.71 | 2.08 | 2.01 | 2.16 | — |
| — | 1.12 | 1.13 | 1.12 | +0.23 | 34.0% | 78 | 34.0% | -0.77 | 2.76 | 2.70 | 2.82 | — |
| — | 0.81 | 0.84 | 0.82 | +0.18 | 34.4% | 79 | 34.4% | -0.83 | 3.50 | 3.25 | 3.75 | — |
| — | 0.60 | 0.61 | 0.60 | +0.14 | 34.8% | 80 | 34.8% | -0.87 | 4.28 | 4.20 | 4.35 | — |
| — | 0.42 | 0.44 | 0.43 | +0.11 | 35.3% | 81 | 35.3% | -0.90 | 5.05 | 4.80 | 5.30 | — |
| — | 0.29 | 0.31 | 0.30 | +0.08 | 35.7% | 82 | 35.7% | -0.93 | 6.22 | 5.25 | 7.20 | — |
| — | 0.21 | 0.23 | 0.22 | — | — | 83 | 36.2% | -0.95 | 7.45 | 6.30 | 8.60 | — |
| — | 0.15 | 0.16 | 0.15 | +0.05 | 36.8% | 84 | 36.8% | -0.96 | 7.90 | 7.30 | 8.50 | — |
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.