Spot 75.87
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.85 | 7.30 | 7.08 | +0.98 | 35.1% | 69 | 35.1% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 5.45 | 6.25 | 5.85 | +0.96 | 33.7% | 70 | 33.7% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.85 | 5.40 | 5.12 | +0.94 | 32.6% | 71 | 32.6% | -0.06 | 0.10 | 0.09 | 0.10 | — |
| — | 3.85 | 4.30 | 4.08 | +0.89 | 31.6% | 72 | 31.6% | -0.10 | 0.18 | 0.16 | 0.20 | — |
| — | 3.55 | 3.90 | 3.73 | +0.87 | 31.2% | 72.5 | 31.2% | -0.13 | 0.22 | 0.19 | 0.25 | — |
| — | 3.10 | 3.35 | 3.23 | +0.83 | 30.9% | 73 | 30.9% | -0.17 | 0.34 | 0.30 | 0.38 | — |
| — | 2.29 | 2.59 | 2.44 | +0.74 | 30.4% | 74 | 30.4% | -0.26 | 0.54 | 0.51 | 0.56 | — |
| — | 1.72 | 1.86 | 1.79 | +0.63 | 30.0% | 75 | 30.0% | -0.37 | 0.85 | 0.83 | 0.88 | — |
| — | 1.20 | 1.33 | 1.26 | +0.51 | 29.7% | 76 | 29.7% | -0.50 | 1.29 | 1.26 | 1.33 | — |
| — | 0.74 | 0.81 | 0.78 | +0.38 | 29.6% | 77 | 29.6% | -0.62 | 1.88 | 1.82 | 1.94 | — |
| — | 0.61 | 0.66 | 0.64 | +0.32 | 29.7% | 77.5 | 29.7% | -0.68 | 2.19 | 2.07 | 2.32 | — |
| — | 0.49 | 0.53 | 0.51 | +0.27 | 29.8% | 78 | 29.8% | -0.73 | 2.58 | 2.46 | 2.70 | — |
| — | 0.30 | 0.32 | 0.31 | +0.18 | 30.5% | 79 | 30.5% | -0.82 | 3.38 | 3.05 | 3.70 | — |
| — | 0.18 | 0.19 | 0.18 | +0.12 | 31.5% | 80 | 31.5% | -0.88 | 4.17 | 3.90 | 4.45 | — |
| — | 0.11 | 0.16 | 0.14 | +0.08 | 32.7% | 81 | 32.7% | -0.93 | 5.28 | 4.70 | 5.85 | — |
| — | 0.07 | 0.13 | 0.10 | +0.05 | 34.0% | 82 | 34.0% | -0.95 | 6.12 | 5.60 | 6.65 | — |
| — | 0.06 | 0.13 | 0.10 | +0.05 | 34.7% | 82.5 | 34.7% | -0.96 | 6.70 | 6.25 | 7.15 | — |
| — | — | 0.10 | — | +0.04 | 35.3% | 83 | 35.3% | -0.97 | 7.10 | 6.40 | 7.80 | — |
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.