Spot 76.05
· 58 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 7.75 | 7.25 | — | — | 69 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 5.80 | 6.25 | 6.03 | +0.96 | 46.0% | 70 | 46.0% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 3.95 | 6.70 | 5.33 | +0.95 | 42.5% | 71 | 42.5% | -0.05 | 0.09 | 0.08 | 0.09 | — |
| — | 3.45 | 4.50 | 3.98 | +0.93 | 39.8% | 72 | 39.8% | -0.07 | 0.14 | 0.13 | 0.14 | — |
| — | 3.15 | 3.45 | 3.30 | +0.90 | 38.1% | 73 | 38.1% | -0.10 | 0.23 | 0.23 | 0.24 | — |
| — | 2.47 | 2.54 | 2.50 | +0.85 | 37.5% | 74 | 37.5% | -0.15 | 0.42 | 0.41 | 0.43 | — |
| — | 1.80 | 1.83 | 1.81 | +0.78 | 37.4% | 75 | 37.4% | -0.22 | 0.71 | 0.70 | 0.73 | — |
| — | 1.23 | 1.24 | 1.24 | +0.69 | 37.5% | 76 | 37.5% | -0.31 | 1.15 | 1.13 | 1.16 | — |
| — | 0.81 | 0.82 | 0.81 | +0.58 | 38.2% | 77 | 38.2% | -0.42 | 1.73 | 1.70 | 1.75 | — |
| — | 0.50 | 0.52 | 0.51 | +0.48 | 38.8% | 78 | 38.8% | -0.52 | 2.44 | 2.41 | 2.47 | — |
| — | 0.31 | 0.33 | 0.32 | +0.37 | 39.8% | 79 | 39.8% | -0.63 | 3.48 | 3.15 | 3.80 | — |
| — | 0.20 | 0.22 | 0.21 | +0.28 | 41.6% | 80 | 41.6% | -0.72 | 4.22 | 3.90 | 4.55 | — |
| — | 0.13 | 0.15 | 0.14 | +0.21 | 43.7% | 81 | 43.7% | -0.79 | 5.35 | 4.45 | 6.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.15 | 46.2% | 82 | 46.2% | -0.85 | 6.35 | 5.45 | 7.25 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 83 | — | — | 7.88 | 6.85 | 8.90 | — |
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.