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 | |
| — | 6.30 | 8.40 | 7.35 | — | — | 69 | 33.3% | -0.21 | 0.55 | 0.51 | 0.58 | — |
| — | 5.60 | 7.70 | 6.65 | +0.74 | 33.0% | 70 | 33.0% | -0.26 | 0.70 | 0.67 | 0.73 | — |
| — | 4.35 | 7.15 | 5.75 | +0.70 | 32.8% | 71 | 32.8% | -0.30 | 0.91 | 0.87 | 0.94 | — |
| — | 4.80 | 5.90 | 5.35 | +0.65 | 32.7% | 72 | 32.7% | -0.36 | 1.15 | 1.11 | 1.18 | — |
| — | 4.80 | 5.20 | 5.00 | +0.60 | 32.6% | 73 | 32.6% | -0.41 | 1.44 | 1.39 | 1.48 | — |
| — | 3.60 | 4.95 | 4.28 | +0.54 | 32.6% | 74 | 32.6% | -0.46 | 1.79 | 1.75 | 1.83 | — |
| — | 3.50 | 4.15 | 3.83 | +0.49 | 32.6% | 75 | 32.6% | -0.51 | 2.20 | 2.16 | 2.24 | — |
| — | 3.00 | 3.35 | 3.17 | +0.44 | 32.6% | 76 | 32.6% | -0.57 | 2.66 | 2.61 | 2.71 | — |
| — | 2.70 | 2.85 | 2.77 | +0.39 | 32.7% | 77 | 32.7% | -0.62 | 3.20 | 3.10 | 3.30 | — |
| — | 2.32 | 2.40 | 2.36 | +0.35 | 32.8% | 78 | 32.8% | -0.66 | 4.20 | 3.70 | 4.70 | — |
| — | 1.95 | 2.04 | 2.00 | +0.30 | 33.0% | 79 | 33.0% | -0.71 | 4.78 | 3.55 | 6.00 | — |
| — | 1.63 | 1.71 | 1.67 | +0.26 | 33.2% | 80 | 33.2% | -0.75 | 5.62 | 4.90 | 6.35 | — |
| — | 1.35 | 1.43 | 1.39 | +0.23 | 33.4% | 81 | 33.4% | -0.78 | 6.17 | 4.80 | 7.55 | — |
| — | 1.12 | 1.19 | 1.16 | +0.20 | 33.7% | 82 | 33.7% | -0.81 | 7.25 | 6.35 | 8.15 | — |
| — | 0.92 | 0.99 | 0.95 | +0.17 | 33.9% | 83 | 33.9% | -0.84 | 7.97 | 7.05 | 8.90 | — |
| — | 0.75 | 0.82 | 0.79 | +0.15 | 34.2% | 84 | 34.2% | -0.87 | 8.30 | 6.80 | 9.80 | — |
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.