Spot 76.68
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.80 | 10.05 | 8.43 | +0.88 | 33.9% | 69 | 33.9% | -0.12 | 0.47 | 0.45 | 0.50 | — |
| — | 6.20 | 8.30 | 7.25 | +0.85 | 33.6% | 70 | 33.6% | -0.15 | 0.62 | 0.60 | 0.64 | — |
| — | 5.20 | 7.45 | 6.33 | +0.82 | 33.4% | 71 | 33.4% | -0.19 | 0.80 | 0.77 | 0.82 | — |
| — | 5.80 | 6.30 | 6.05 | +0.77 | 33.1% | 72 | 33.1% | -0.23 | 1.02 | 0.99 | 1.05 | — |
| — | 5.00 | 5.60 | 5.30 | +0.73 | 33.0% | 73 | 33.0% | -0.27 | 1.29 | 1.26 | 1.32 | — |
| — | 4.35 | 4.85 | 4.60 | +0.68 | 32.9% | 74 | 32.9% | -0.32 | 1.60 | 1.57 | 1.64 | — |
| — | 3.85 | 4.30 | 4.08 | +0.63 | 32.8% | 75 | 32.8% | -0.37 | 1.98 | 1.94 | 2.01 | — |
| — | 3.40 | 3.60 | 3.50 | +0.58 | 32.8% | 76 | 32.8% | -0.43 | 2.40 | 2.37 | 2.44 | — |
| — | 2.80 | 3.05 | 2.92 | +0.52 | 32.8% | 77 | 32.8% | -0.48 | 2.90 | 2.86 | 2.93 | — |
| — | 2.48 | 2.57 | 2.52 | +0.47 | 32.8% | 78 | 32.8% | -0.54 | 3.50 | 3.20 | 3.80 | — |
| — | 2.11 | 2.17 | 2.14 | +0.42 | 32.9% | 79 | 32.9% | -0.59 | 4.12 | 3.80 | 4.45 | — |
| — | 1.75 | 1.80 | 1.77 | +0.37 | 33.0% | 80 | 33.0% | -0.64 | 4.67 | 4.35 | 5.00 | — |
| — | 1.45 | 1.51 | 1.48 | +0.32 | 33.2% | 81 | 33.2% | -0.69 | 5.53 | 5.15 | 5.90 | — |
| — | 1.19 | 1.26 | 1.23 | +0.28 | 33.4% | 82 | 33.4% | -0.73 | 6.20 | 5.75 | 6.65 | — |
| — | 0.97 | 1.04 | 1.00 | +0.24 | 33.6% | 83 | 33.6% | -0.77 | 7.00 | 6.55 | 7.45 | — |
| — | 0.80 | 0.86 | 0.83 | +0.21 | 33.9% | 84 | 33.9% | -0.81 | 7.95 | 7.60 | 8.30 | — |
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.