Spot 77.69
· 62 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 8.05 | 7.62 | +0.88 | 40.4% | 70 | 40.4% | -0.12 | 0.07 | 0.06 | 0.08 | — |
| — | 5.70 | 8.20 | 6.95 | +0.82 | 37.9% | 71 | 37.9% | -0.18 | 0.09 | 0.08 | 0.10 | — |
| — | 4.85 | 7.15 | 6.00 | +0.74 | 35.8% | 72 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 4.80 | 5.05 | 4.92 | — | — | 73 | — | — | 0.20 | 0.19 | 0.21 | — |
| — | 3.95 | 4.15 | 4.05 | +0.54 | 33.0% | 74 | 33.0% | -0.46 | 0.32 | 0.31 | 0.32 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 75 | 32.3% | -0.57 | 0.49 | 0.49 | 0.50 | — |
| — | 2.30 | 2.52 | 2.41 | +0.34 | 32.2% | 76 | 32.2% | -0.66 | 0.77 | 0.76 | 0.78 | — |
| — | 1.81 | 1.86 | 1.83 | +0.26 | 32.5% | 77 | 32.5% | -0.74 | 1.17 | 1.16 | 1.17 | — |
| — | 1.31 | 1.35 | 1.33 | +0.19 | 32.6% | 78 | 32.6% | -0.81 | 1.66 | 1.63 | 1.68 | — |
| — | 0.92 | 0.96 | 0.94 | +0.14 | 32.6% | 79 | 32.6% | -0.86 | 2.25 | 2.21 | 2.30 | — |
| — | 0.65 | 0.66 | 0.66 | +0.11 | 33.1% | 80 | 33.1% | -0.90 | 2.94 | 2.82 | 3.05 | — |
| — | 0.44 | 0.46 | 0.45 | +0.08 | 33.9% | 81 | 33.9% | -0.93 | 3.70 | 3.55 | 3.85 | — |
| — | 0.30 | 0.32 | 0.31 | +0.06 | 34.8% | 82 | 34.8% | -0.95 | 4.47 | 4.25 | 4.70 | — |
| — | 0.22 | 0.23 | 0.23 | +0.05 | 36.1% | 83 | 36.1% | -0.96 | 5.33 | 5.00 | 5.65 | — |
| — | 0.16 | 0.17 | 0.17 | +0.04 | 37.7% | 84 | 37.7% | -0.97 | 6.30 | 5.90 | 6.70 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 39.6% | 85 | 39.6% | -0.97 | 7.22 | 6.75 | 7.70 | — |
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.