Spot 76.72
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 7.90 | 7.53 | +1.00 | 64.8% | 69 | 64.8% | -0.00 | — | — | 0.01 | — |
| — | 6.95 | 7.60 | 7.28 | +1.00 | 65.0% | 69.5 | 65.0% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 6.90 | 6.25 | +1.00 | 65.0% | 70 | 65.0% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 6.40 | 5.88 | +0.99 | 64.8% | 70.5 | 64.8% | -0.01 | — | — | 0.01 | — |
| — | 4.75 | 6.35 | 5.55 | +0.99 | 64.3% | 71 | 64.3% | -0.01 | — | — | 0.01 | — |
| — | 3.55 | 5.85 | 4.70 | +0.98 | 63.3% | 71.5 | 63.3% | -0.02 | — | — | 0.22 | — |
| — | 3.80 | 4.90 | 4.35 | +0.98 | 62.0% | 72 | 62.0% | -0.02 | — | — | 0.03 | — |
| — | 3.45 | 4.85 | 4.15 | +0.97 | 60.4% | 72.5 | 60.4% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 2.78 | 4.35 | 3.56 | +0.95 | 58.7% | 73 | 58.7% | -0.05 | — | — | 0.06 | — |
| — | 2.72 | 3.45 | 3.08 | +0.93 | 57.0% | 73.5 | 57.0% | -0.07 | 0.07 | 0.01 | 0.13 | — |
| — | 2.71 | 3.05 | 2.88 | +0.90 | 55.5% | 74 | 55.5% | -0.10 | 0.09 | 0.06 | 0.12 | — |
| — | 2.03 | 2.60 | 2.31 | +0.86 | 54.1% | 74.5 | 54.1% | -0.14 | 0.12 | 0.01 | 0.22 | — |
| — | 1.80 | 2.10 | 1.95 | +0.80 | 53.0% | 75 | 53.0% | -0.20 | 0.22 | 0.14 | 0.30 | — |
| — | 1.40 | 1.73 | 1.56 | +0.73 | 52.0% | 75.5 | 52.0% | -0.27 | 0.30 | 0.24 | 0.37 | — |
| — | 1.15 | 1.31 | 1.23 | +0.65 | 51.3% | 76 | 51.3% | -0.35 | 0.47 | 0.38 | 0.55 | — |
| — | 0.80 | 1.04 | 0.92 | +0.55 | 50.7% | 76.5 | 50.7% | -0.45 | 0.63 | 0.45 | 0.81 | — |
| — | 0.65 | 0.78 | 0.71 | +0.46 | 50.4% | 77 | 50.4% | -0.54 | 0.90 | 0.69 | 1.10 | — |
| — | 0.49 | 0.53 | 0.51 | +0.36 | 50.2% | 77.5 | 50.2% | -0.64 | 1.55 | 1.11 | 2.00 | — |
| — | 0.25 | 0.38 | 0.32 | +0.27 | 50.2% | 78 | 50.2% | -0.73 | 1.64 | 1.43 | 1.84 | — |
| — | 0.15 | 0.27 | 0.21 | +0.20 | 50.5% | 78.5 | 50.5% | -0.80 | 2.42 | 1.79 | 3.05 | — |
| — | — | 0.36 | — | +0.14 | 50.9% | 79 | 50.9% | -0.86 | 2.34 | 2.23 | 2.45 | — |
| — | — | 0.30 | — | +0.10 | 51.6% | 79.5 | 51.6% | -0.90 | 3.00 | 2.60 | 3.40 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 80 | — | — | 3.40 | 3.00 | 3.80 | — |
| — | — | 0.21 | — | +0.05 | 53.7% | 80.5 | 53.7% | -0.96 | 3.73 | 3.60 | 3.85 | — |
| — | — | 0.08 | — | +0.03 | 55.2% | 81 | 55.2% | -0.97 | 4.55 | 3.70 | 5.40 | — |
| — | — | 0.07 | — | +0.02 | 56.7% | 81.5 | — | — | 5.28 | 4.65 | 5.90 | — |
| — | — | 0.02 | — | +0.02 | 58.4% | 82 | — | — | 5.33 | 4.65 | 6.00 | — |
| — | — | 0.01 | — | — | — | 83 | — | — | 6.75 | 5.55 | 7.95 | — |
| — | — | 0.04 | — | — | — | 84 | — | — | 7.90 | 7.05 | 8.75 | — |
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.