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 | |
| — | 11.85 | 12.90 | 12.38 | +0.68 | 39.6% | 69 | 39.6% | -0.32 | 4.10 | 3.75 | 4.45 | — |
| — | 11.80 | 12.20 | 12.00 | +0.66 | 39.6% | 70 | 39.6% | -0.34 | 4.38 | 4.25 | 4.50 | — |
| — | 10.60 | 11.75 | 11.18 | +0.64 | 39.5% | 71 | 39.5% | -0.36 | 4.80 | 4.40 | 5.20 | — |
| — | 10.15 | 11.30 | 10.72 | +0.62 | 39.5% | 72 | 39.5% | -0.38 | 5.17 | 4.75 | 5.60 | — |
| — | 10.05 | 10.45 | 10.25 | +0.60 | 39.5% | 73 | 39.5% | -0.41 | 5.60 | 5.20 | 6.00 | — |
| — | 9.35 | 10.00 | 9.68 | +0.58 | 39.5% | 74 | 39.5% | -0.43 | 6.05 | 5.60 | 6.50 | — |
| — | 9.10 | 9.35 | 9.22 | +0.56 | 39.5% | 75 | 39.5% | -0.45 | 6.58 | 6.30 | 6.85 | — |
| — | 8.60 | 8.85 | 8.72 | +0.54 | 39.4% | 76 | 39.4% | -0.47 | 7.22 | 6.90 | 7.55 | — |
| — | 7.85 | 8.40 | 8.12 | +0.52 | 39.4% | 77 | 39.4% | -0.49 | 7.75 | 7.45 | 8.05 | — |
| — | 7.65 | 8.15 | 7.90 | +0.50 | 39.4% | 78 | 39.4% | -0.51 | 8.28 | 7.95 | 8.60 | — |
| — | 7.15 | 7.45 | 7.30 | +0.48 | 39.4% | 79 | 39.4% | -0.53 | 8.72 | 8.35 | 9.10 | — |
| — | 6.80 | 7.00 | 6.90 | +0.46 | 39.3% | 80 | 39.3% | -0.55 | 9.28 | 8.85 | 9.70 | — |
| — | 6.20 | 6.85 | 6.53 | +0.44 | 39.3% | 81 | 39.3% | -0.57 | 9.95 | 9.50 | 10.40 | — |
| — | 5.75 | 6.45 | 6.10 | +0.43 | 39.3% | 82 | 39.3% | -0.59 | 10.60 | 10.15 | 11.05 | — |
| — | 5.30 | 6.20 | 5.75 | +0.41 | 39.3% | 83 | 39.3% | -0.61 | 11.38 | 11.00 | 11.75 | — |
| — | 5.10 | 5.70 | 5.40 | +0.39 | 39.3% | 84 | 39.3% | -0.63 | 12.05 | 11.65 | 12.45 | — |
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.