Spot 76.04
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 7.90 | 7.22 | +0.99 | 50.1% | 69 | 50.1% | -0.01 | — | — | 0.02 | — |
| — | 5.80 | 6.45 | 6.12 | +0.99 | 49.3% | 70 | 49.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.60 | 5.85 | 5.22 | +0.98 | 46.6% | 71 | 46.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.70 | 4.55 | 4.12 | +0.96 | 42.7% | 72 | 42.7% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 3.00 | 3.45 | 3.23 | +0.93 | 38.5% | 73 | 38.5% | -0.07 | 0.07 | 0.06 | 0.07 | — |
| — | 2.20 | 2.41 | 2.31 | +0.87 | 35.3% | 74 | 35.3% | -0.13 | 0.14 | 0.14 | 0.15 | — |
| — | 1.40 | 1.46 | 1.43 | +0.78 | 34.0% | 75 | 34.0% | -0.23 | 0.34 | 0.33 | 0.35 | — |
| 1,920 | 0.82 | 0.84 | 0.83 | +0.64 | 35.1% | 76 | 35.1% | -0.37 | 0.74 | 0.73 | 0.75 | 4,408 |
| 2,942 | 0.42 | 0.43 | 0.42 | +0.48 | 35.9% | 77 | 35.9% | -0.52 | 1.34 | 1.31 | 1.38 | 2,377 |
| 3,744 | 0.19 | 0.20 | 0.20 | +0.33 | 36.2% | 78 | 36.2% | -0.67 | 2.12 | 2.08 | 2.16 | 3,170 |
| — | 0.08 | 0.09 | 0.09 | +0.21 | 37.0% | 79 | 37.0% | -0.79 | 3.01 | 2.92 | 3.10 | 1,643 |
| — | 0.04 | 0.05 | 0.04 | +0.12 | 40.1% | 80 | 40.1% | -0.88 | 3.92 | 3.80 | 4.05 | 3,611 |
| 6,489 | 0.02 | 0.03 | 0.03 | +0.07 | 44.1% | 81 | 44.1% | -0.94 | 4.97 | 4.90 | 5.05 | 1,199 |
| 6,022 | 0.01 | 0.02 | 0.01 | +0.04 | 48.4% | 82 | 48.4% | -0.96 | 5.92 | 5.80 | 6.05 | 2,172 |
| 7,278 | 0.01 | 0.02 | 0.01 | +0.03 | 52.4% | 83 | 52.4% | -0.98 | 6.83 | 6.60 | 7.05 | 1,293 |
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.