Spot 76.68
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 9.05 | 7.90 | +0.99 | 49.7% | 69 | 49.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.10 | 7.40 | 6.75 | +0.99 | 48.0% | 70 | 48.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.30 | 6.45 | 5.88 | +0.98 | 44.9% | 71 | 44.9% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.10 | 6.10 | 5.10 | +0.96 | 41.3% | 72 | 41.3% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.65 | 4.40 | 4.03 | +0.93 | 38.6% | 73 | 38.6% | -0.07 | 0.09 | 0.08 | 0.09 | — |
| — | 2.64 | 3.60 | 3.12 | +0.87 | 36.8% | 74 | 36.8% | -0.13 | 0.17 | 0.16 | 0.17 | — |
| — | 2.13 | 2.23 | 2.18 | +0.78 | 36.0% | 75 | 36.0% | -0.23 | 0.34 | 0.33 | 0.35 | — |
| — | 1.45 | 1.51 | 1.48 | +0.64 | 36.3% | 76 | 36.3% | -0.37 | 0.64 | 0.63 | 0.65 | — |
| 584 | 0.92 | 0.94 | 0.93 | +0.48 | 36.5% | 77 | 36.5% | -0.52 | 1.09 | 1.07 | 1.12 | 290 |
| — | 0.54 | 0.56 | 0.55 | +0.33 | 37.1% | 78 | 37.1% | -0.67 | 1.72 | 1.69 | 1.75 | — |
| — | 0.29 | 0.31 | 0.30 | +0.21 | 37.3% | 79 | 37.3% | -0.79 | 2.47 | 2.41 | 2.53 | — |
| — | 0.15 | 0.16 | 0.15 | +0.12 | 37.7% | 80 | 37.7% | -0.88 | 3.40 | 3.25 | 3.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 38.7% | 81 | 38.7% | -0.94 | 4.15 | 3.70 | 4.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 40.8% | 82 | 40.8% | -0.96 | 5.45 | 4.20 | 6.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 43.6% | 83 | 43.6% | -0.98 | 6.60 | 6.10 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 47.0% | 84 | 47.0% | -0.99 | 7.47 | 6.15 | 8.80 | — |
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.