Spot 76.98
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.85 | 13.30 | 12.07 | +1.00 | 17.9% | 65 | 17.9% | -0.04 | 0.20 | 0.06 | 0.35 | — |
| — | 8.85 | 11.30 | 10.07 | +0.99 | 15.7% | 67 | 15.7% | -0.05 | 0.17 | 0.07 | 0.27 | — |
| — | 6.85 | 9.35 | 8.10 | +0.99 | 13.6% | 69 | 13.6% | -0.07 | 0.20 | 0.12 | 0.27 | — |
| — | 6.40 | 7.85 | 7.12 | +0.98 | 12.6% | 70 | 12.6% | -0.09 | 0.27 | 0.21 | 0.33 | — |
| — | 4.90 | 7.30 | 6.10 | +0.97 | 11.7% | 71 | 11.7% | -0.11 | 0.28 | 0.20 | 0.37 | — |
| — | 3.90 | 6.40 | 5.15 | +0.96 | 10.8% | 72 | 10.8% | -0.15 | 0.35 | 0.24 | 0.47 | 89,338 |
| 0 | 3.45 | 4.85 | 4.15 | +0.93 | 10.0% | 73 | 10.0% | -0.19 | 0.54 | 0.36 | 0.72 | — |
| — | 2.84 | 3.65 | 3.25 | +0.88 | 9.3% | 74 | 9.3% | -0.26 | 0.67 | 0.47 | 0.87 | — |
| — | 2.25 | 2.64 | 2.44 | +0.81 | 8.4% | 75 | 8.4% | -0.35 | 0.83 | 0.75 | 0.92 | — |
| — | 1.38 | 1.82 | 1.60 | +0.70 | 7.5% | 76 | 7.5% | -0.47 | 1.01 | 0.81 | 1.21 | — |
| — | 0.71 | 1.01 | 0.86 | +0.53 | 6.5% | 77 | 6.5% | -0.63 | 1.52 | 1.39 | 1.65 | — |
| — | 0.36 | 0.40 | 0.38 | +0.31 | 5.6% | 78 | 5.6% | -0.81 | 1.92 | 1.62 | 2.21 | — |
| — | 0.07 | 0.20 | 0.14 | +0.12 | 5.3% | 79 | 5.3% | -0.93 | 2.56 | 2.03 | 3.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 5.1% | 80 | 5.1% | -0.98 | 3.66 | 2.97 | 4.35 | — |
| — | — | 0.05 | — | +0.01 | 5.1% | 81 | 5.1% | -1.00 | 4.75 | 3.55 | 5.95 | — |
| — | — | 0.08 | — | +0.00 | 5.1% | 82 | 5.1% | -1.00 | 5.72 | 5.00 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 5.2% | 83 | 5.2% | -1.00 | 6.75 | 6.00 | 7.50 | — |
| — | — | 0.05 | — | +0.00 | 5.3% | 85 | 5.3% | -1.00 | 8.70 | 7.45 | 9.95 | — |
| — | — | 0.01 | — | +0.00 | 5.5% | 87 | 5.5% | -1.00 | 10.57 | 9.25 | 11.90 | — |
| — | — | 0.06 | — | +0.00 | 5.8% | 89 | 5.8% | -1.00 | 12.65 | 11.40 | 13.90 | — |
| — | — | 0.06 | — | +0.00 | 6.4% | 91 | 6.4% | -1.00 | 14.65 | 13.40 | 15.90 | — |
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.