Spot 75.82
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.00 | 7.35 | 6.67 | +0.96 | 37.9% | 69 | 37.9% | -0.04 | — | — | 0.10 | — |
| — | 5.70 | 6.35 | 6.03 | +0.94 | 36.3% | 70 | 36.3% | -0.06 | 0.10 | 0.07 | 0.12 | — |
| — | 4.75 | 5.30 | 5.03 | +0.90 | 34.9% | 71 | 34.9% | -0.10 | 0.16 | 0.10 | 0.22 | — |
| — | 3.90 | 4.60 | 4.25 | +0.86 | 33.8% | 72 | 33.8% | -0.14 | 0.28 | 0.22 | 0.34 | — |
| — | 3.45 | 4.35 | 3.90 | +0.83 | 33.3% | 72.5 | 33.3% | -0.17 | 0.35 | 0.29 | 0.42 | — |
| — | 3.00 | 3.45 | 3.23 | +0.80 | 32.9% | 73 | 32.9% | -0.20 | 0.46 | 0.40 | 0.52 | — |
| — | 2.39 | 2.75 | 2.57 | +0.71 | 32.3% | 74 | 32.3% | -0.29 | 0.72 | 0.66 | 0.79 | — |
| — | 1.78 | 2.00 | 1.89 | +0.60 | 32.0% | 75 | 32.0% | -0.40 | 1.02 | 1.00 | 1.04 | — |
| — | 1.36 | 1.46 | 1.41 | +0.49 | 32.0% | 76 | 32.0% | -0.51 | 1.54 | 1.46 | 1.62 | — |
| — | 0.88 | 1.02 | 0.95 | +0.39 | 32.3% | 77 | 32.3% | -0.62 | 2.13 | 2.01 | 2.26 | — |
| — | 0.73 | 0.85 | 0.79 | +0.34 | 32.5% | 77.5 | 32.5% | -0.67 | 2.40 | 2.18 | 2.62 | — |
| — | 0.66 | 0.69 | 0.68 | +0.29 | 32.7% | 78 | 32.7% | -0.71 | 2.83 | 2.55 | 3.10 | — |
| — | 0.38 | 0.48 | 0.43 | +0.22 | 32.8% | 79 | 33.3% | -0.79 | 3.73 | 3.25 | 4.20 | — |
| — | 0.25 | 0.30 | 0.28 | +0.15 | 33.9% | 80 | — | — | 4.65 | 4.10 | 5.20 | — |
| — | 0.14 | 0.23 | 0.18 | +0.10 | 34.6% | 81 | 34.6% | -0.90 | 5.80 | 5.10 | 6.50 | — |
| — | 0.10 | 0.18 | 0.14 | +0.07 | 35.3% | 82 | 35.3% | -0.93 | 6.60 | 5.85 | 7.35 | — |
| — | 0.05 | 0.24 | 0.14 | +0.06 | 35.7% | 82.5 | 35.7% | -0.95 | 7.08 | 6.20 | 7.95 | — |
| — | 0.06 | 0.10 | 0.08 | +0.05 | 36.0% | 83 | 36.0% | -0.96 | 7.67 | 6.90 | 8.45 | — |
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.