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 | |
| — | 6.75 | 7.50 | 7.12 | +0.93 | 34.3% | 69 | 34.3% | -0.07 | 0.16 | 0.02 | 0.30 | — |
| — | 6.05 | 6.35 | 6.20 | +0.90 | 33.3% | 70 | 33.3% | -0.10 | 0.21 | 0.15 | 0.27 | — |
| — | 4.00 | 5.75 | 4.88 | +0.87 | 32.4% | 71 | 32.4% | -0.13 | 0.30 | 0.26 | 0.34 | — |
| — | 4.15 | 4.90 | 4.53 | +0.82 | 31.7% | 72 | 31.7% | -0.18 | 0.57 | 0.45 | 0.70 | — |
| — | 3.10 | 4.25 | 3.67 | +0.76 | 31.1% | 73 | 31.1% | -0.24 | 0.71 | 0.66 | 0.77 | — |
| — | 2.90 | 3.15 | 3.02 | +0.69 | 30.7% | 74 | 30.7% | -0.32 | 0.99 | 0.96 | 1.03 | — |
| — | 2.30 | 2.45 | 2.38 | +0.60 | 30.5% | 75 | 30.5% | -0.40 | 1.39 | 1.32 | 1.46 | — |
| — | 1.75 | 1.95 | 1.85 | +0.52 | 30.4% | 76 | — | — | 1.93 | 1.70 | 2.15 | — |
| — | 1.30 | 1.44 | 1.37 | — | — | 77 | — | — | 2.40 | 2.30 | 2.50 | — |
| — | 0.96 | 1.08 | 1.02 | — | — | 78 | — | — | 2.85 | 2.50 | 3.20 | — |
| — | 0.71 | 0.78 | 0.74 | — | — | 79 | 31.1% | -0.73 | 3.85 | 3.45 | 4.25 | — |
| — | 0.52 | 0.57 | 0.55 | +0.21 | 31.5% | 80 | 31.5% | -0.79 | 4.95 | 4.20 | 5.70 | — |
| — | 0.31 | 0.45 | 0.38 | +0.17 | 32.2% | 81 | 32.2% | -0.84 | 5.75 | 4.85 | 6.65 | — |
| — | 0.26 | 0.32 | 0.29 | +0.13 | 32.9% | 82 | 32.9% | -0.88 | 6.17 | 5.00 | 7.35 | — |
| — | 0.17 | 0.25 | 0.21 | +0.10 | 33.8% | 83 | 33.8% | -0.91 | 7.42 | 6.60 | 8.25 | — |
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.