Spot 76.18
· 58 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 8.60 | 7.10 | +0.97 | 55.6% | 69 | 55.6% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 6.00 | 6.55 | 6.28 | +0.96 | 50.0% | 70 | 50.0% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 4.70 | 5.50 | 5.10 | +0.94 | 45.0% | 71 | 45.0% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 4.20 | 4.50 | 4.35 | +0.91 | 41.9% | 72 | 41.9% | -0.09 | 0.09 | 0.08 | 0.09 | — |
| — | 3.20 | 3.60 | 3.40 | +0.85 | 40.4% | 73 | 40.4% | -0.15 | 0.17 | 0.16 | 0.17 | — |
| — | 2.45 | 2.74 | 2.60 | +0.77 | 40.0% | 74 | 40.0% | -0.23 | 0.32 | 0.31 | 0.32 | — |
| — | 1.75 | 1.81 | 1.78 | +0.65 | 39.6% | 75 | — | — | 0.57 | 0.56 | 0.58 | — |
| — | 1.15 | 1.21 | 1.18 | +0.52 | 39.4% | 76 | 39.4% | -0.48 | 0.98 | 0.97 | 1.00 | — |
| — | 0.73 | 0.75 | 0.74 | +0.39 | 39.8% | 77 | 39.8% | -0.61 | 1.54 | 1.50 | 1.58 | — |
| — | 0.43 | 0.45 | 0.44 | +0.27 | 40.3% | 78 | 40.3% | -0.73 | 2.26 | 2.22 | 2.30 | — |
| — | 0.26 | 0.27 | 0.27 | +0.18 | 41.4% | 79 | 41.4% | -0.82 | 2.94 | 2.62 | 3.25 | — |
| — | 0.16 | 0.17 | 0.17 | — | — | 80 | 43.4% | -0.88 | 4.05 | 3.65 | 4.45 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 81 | 46.3% | -0.92 | 5.08 | 4.55 | 5.60 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 82 | 49.3% | -0.94 | 6.35 | 5.40 | 7.30 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 83 | — | — | 7.20 | 6.30 | 8.10 | — |
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.