Spot 76.05
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 8.60 | 7.67 | +0.91 | 32.8% | 69 | 32.8% | -0.09 | 0.54 | 0.52 | 0.55 | — |
| — | 6.55 | 7.70 | 7.12 | +0.89 | 32.4% | 70 | 32.4% | -0.11 | 0.69 | 0.68 | 0.71 | — |
| — | 5.95 | 6.55 | 6.25 | +0.86 | 32.0% | 71 | 32.0% | -0.14 | 0.90 | 0.88 | 0.92 | — |
| — | 5.15 | 5.80 | 5.47 | +0.83 | 31.7% | 72 | 31.7% | -0.17 | 1.15 | 1.13 | 1.17 | — |
| — | 4.45 | 5.10 | 4.78 | +0.79 | 31.6% | 73 | 31.6% | -0.21 | 1.45 | 1.43 | 1.47 | — |
| — | 4.05 | 4.40 | 4.22 | — | — | 74 | 31.6% | -0.25 | 1.81 | 1.79 | 1.83 | — |
| — | 3.00 | 3.05 | 3.02 | — | — | 76 | — | — | 2.71 | 2.68 | 2.73 | — |
| — | 2.56 | 2.60 | 2.58 | +0.60 | 32.3% | 77 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 2.15 | 2.20 | 2.17 | — | — | 78 | 32.4% | -0.46 | 3.88 | 3.60 | 4.15 | — |
| — | 1.80 | 1.84 | 1.82 | +0.49 | 32.4% | 79 | 32.4% | -0.51 | 4.53 | 4.25 | 4.80 | — |
| — | 1.51 | 1.52 | 1.51 | — | — | 80 | — | — | 5.22 | 5.05 | 5.40 | — |
| — | 1.23 | 1.27 | 1.25 | +0.39 | 32.7% | 81 | — | — | 6.08 | 5.85 | 6.30 | — |
| — | 1.02 | 1.05 | 1.03 | — | — | 82 | — | — | 6.75 | 6.40 | 7.10 | — |
| — | 0.83 | 0.87 | 0.85 | — | — | 83 | — | — | 7.58 | 7.15 | 8.00 | — |
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.