Spot 75.78
· 112 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 12 | 6.80 | 8.20 | 7.50 | +0.90 | 35.6% | 69 | 35.6% | -0.10 | 0.21 | 0.15 | 0.27 | 135 |
| 3,650 | 5.90 | 6.85 | 6.38 | +0.87 | 35.1% | 70 | 35.1% | -0.13 | 0.29 | 0.27 | 0.32 | 13,918 |
| 3 | 5.10 | 6.40 | 5.75 | +0.83 | 34.7% | 71 | 34.7% | -0.17 | 0.43 | 0.41 | 0.45 | 87 |
| 36 | 3.80 | 5.35 | 4.58 | +0.78 | 34.4% | 72 | 34.4% | -0.22 | 0.58 | 0.55 | 0.62 | 785 |
| 4,002 | 3.95 | 4.60 | 4.28 | +0.75 | 34.2% | 72.5 | 34.2% | -0.25 | 0.66 | 0.54 | 0.77 | 4,759 |
| 5 | 3.55 | 4.35 | 3.95 | +0.72 | 34.1% | 73 | 34.1% | -0.28 | 0.85 | 0.80 | 0.90 | 485 |
| 23 | 2.50 | 3.90 | 3.20 | +0.66 | 33.9% | 74 | 33.9% | -0.34 | 1.19 | 1.14 | 1.23 | 1,385 |
| 10,778 | 2.36 | 2.54 | 2.45 | +0.59 | 33.8% | 75 | 33.8% | -0.41 | 1.57 | 1.49 | 1.66 | 11,583 |
| 333 | 1.82 | 2.01 | 1.92 | +0.52 | 33.7% | 76 | 33.7% | -0.48 | 2.02 | 1.91 | 2.14 | 1,553 |
| 429 | 1.47 | 1.55 | 1.51 | +0.45 | 33.7% | 77 | 33.7% | -0.55 | 2.66 | 2.56 | 2.76 | 367 |
| 5,191 | 1.21 | 1.38 | 1.29 | +0.42 | 33.7% | 77.5 | 33.7% | -0.59 | 2.82 | 2.59 | 3.05 | 3,933 |
| 682 | 1.04 | 1.21 | 1.12 | +0.38 | 33.7% | 78 | 33.7% | -0.62 | 3.35 | 3.15 | 3.55 | 644 |
| 451 | 0.84 | 0.91 | 0.88 | +0.32 | 33.9% | 79 | 33.9% | -0.69 | 3.90 | 3.60 | 4.20 | 244 |
| 28,670 | 0.61 | 0.65 | 0.63 | +0.26 | 34.1% | 80 | 34.1% | -0.75 | 4.78 | 4.55 | 5.00 | 4,688 |
| 483 | 0.44 | 0.50 | 0.47 | +0.21 | 34.4% | 81 | 34.4% | -0.80 | 5.33 | 4.85 | 5.80 | 56 |
| 536 | 0.15 | 0.40 | 0.28 | +0.16 | 34.9% | 82 | 34.9% | -0.84 | 6.20 | 5.40 | 7.00 | 41 |
| 19,469 | 0.26 | 0.35 | 0.30 | +0.15 | 35.1% | 82.5 | 35.1% | -0.86 | 6.53 | 5.70 | 7.35 | 537 |
| 346 | 0.10 | 0.29 | 0.20 | +0.13 | 35.4% | 83 | 35.4% | -0.88 | 7.40 | 7.00 | 7.80 | 58 |
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.