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 | |
| — | 7.85 | 8.40 | 8.12 | — | — | 69 | — | — | 0.23 | 0.15 | 0.32 | — |
| — | 7.40 | 8.10 | 7.75 | +0.92 | 50.4% | 69.5 | 50.4% | -0.08 | 0.29 | 0.19 | 0.39 | — |
| — | 6.95 | 7.25 | 7.10 | +0.90 | 49.7% | 70 | 49.7% | -0.10 | 0.26 | 0.23 | 0.28 | — |
| — | 6.50 | 6.90 | 6.70 | +0.89 | 49.1% | 70.5 | 49.1% | -0.11 | 0.34 | 0.28 | 0.41 | — |
| — | 6.05 | 6.45 | 6.25 | +0.87 | 48.5% | 71 | 48.5% | -0.13 | 0.45 | 0.37 | 0.52 | — |
| — | 5.60 | 6.25 | 5.92 | +0.85 | 47.8% | 71.5 | 47.8% | -0.15 | 0.56 | 0.37 | 0.75 | — |
| — | 4.80 | 5.45 | 5.12 | +0.83 | 47.3% | 72 | 47.3% | -0.17 | 0.49 | 0.43 | 0.56 | — |
| — | 4.55 | 5.35 | 4.95 | +0.81 | 46.7% | 72.5 | 46.7% | -0.19 | 0.61 | 0.57 | 0.66 | — |
| — | 3.80 | 4.70 | 4.25 | +0.78 | 46.2% | 73 | 46.2% | -0.22 | 0.72 | 0.52 | 0.93 | — |
| — | 3.65 | 4.25 | 3.95 | +0.75 | 45.7% | 73.5 | 45.7% | -0.25 | 0.71 | 0.53 | 0.90 | — |
| — | 3.50 | 3.80 | 3.65 | +0.72 | 45.3% | 74 | 45.3% | -0.28 | 0.84 | 0.75 | 0.93 | — |
| — | 3.15 | 3.45 | 3.30 | +0.69 | 44.9% | 74.5 | 44.9% | -0.31 | 1.01 | 0.95 | 1.07 | — |
| — | 2.77 | 3.05 | 2.91 | +0.65 | 44.5% | 75 | 44.5% | -0.35 | 1.09 | 0.95 | 1.23 | — |
| — | 2.34 | 2.85 | 2.60 | +0.62 | 44.2% | 75.5 | 44.2% | -0.38 | 1.42 | 1.19 | 1.64 | — |
| — | 1.97 | 2.53 | 2.25 | +0.58 | 44.0% | 76 | 44.0% | -0.42 | 1.62 | 1.48 | 1.76 | — |
| — | 1.95 | 2.26 | 2.10 | +0.54 | 43.8% | 76.5 | 43.8% | -0.46 | 1.80 | 1.62 | 1.99 | — |
| — | 1.78 | 2.01 | 1.90 | +0.50 | 43.6% | 77 | 43.6% | -0.50 | 1.97 | 1.69 | 2.24 | — |
| — | 1.39 | 1.70 | 1.54 | +0.46 | 43.5% | 77.5 | 43.5% | -0.54 | 2.31 | 2.23 | 2.38 | — |
| — | 1.31 | 1.59 | 1.45 | +0.42 | 43.4% | 78 | 43.4% | -0.58 | 2.55 | 2.43 | 2.67 | — |
| — | 0.87 | 1.31 | 1.09 | +0.38 | 43.3% | 78.5 | 43.3% | -0.62 | 2.88 | 2.77 | 2.98 | — |
| — | 0.88 | 1.12 | 1.00 | +0.34 | 43.2% | 79 | 43.2% | -0.66 | 3.25 | 3.15 | 3.35 | — |
| — | 0.69 | 1.04 | 0.86 | — | — | 79.5 | — | — | 3.62 | 3.55 | 3.70 | — |
| — | 0.80 | 0.88 | 0.84 | +0.27 | 43.2% | 80 | — | — | 4.03 | 3.45 | 4.60 | — |
| — | 0.51 | 0.79 | 0.65 | — | — | 80.5 | — | — | 4.80 | 4.25 | 5.35 | — |
| — | 0.34 | 0.65 | 0.49 | — | — | 81 | — | — | 5.15 | 4.55 | 5.75 | — |
| — | 0.35 | 0.52 | 0.43 | — | — | 81.5 | 43.2% | -0.82 | 5.55 | 4.95 | 6.15 | — |
| — | 0.30 | 0.50 | 0.40 | +0.16 | 43.2% | 82 | 43.2% | -0.84 | 5.72 | 4.75 | 6.70 | — |
| — | 0.18 | 0.35 | 0.27 | +0.12 | 43.3% | 83 | — | — | 6.90 | 6.00 | 7.80 | — |
| — | 0.07 | 0.30 | 0.18 | — | — | 84 | — | — | 8.00 | 7.25 | 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.