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 | |
| — | 8.35 | 9.45 | 8.90 | +0.83 | 44.6% | 69 | 44.6% | -0.18 | 0.94 | 0.79 | 1.10 | — |
| — | 8.05 | 8.80 | 8.43 | +0.81 | 44.4% | 69.5 | 44.4% | -0.19 | 1.18 | 1.01 | 1.34 | — |
| — | 7.65 | 8.70 | 8.18 | +0.80 | 44.2% | 70 | 44.2% | -0.21 | 1.16 | 0.77 | 1.55 | — |
| — | 7.25 | 8.00 | 7.62 | +0.78 | 44.1% | 70.5 | 44.1% | -0.22 | 1.44 | 1.20 | 1.67 | — |
| — | 6.90 | 7.60 | 7.25 | +0.76 | 44.0% | 71 | 44.0% | -0.24 | 1.54 | 1.27 | 1.81 | — |
| — | 6.65 | 7.25 | 6.95 | +0.75 | 43.8% | 71.5 | 43.8% | -0.26 | 1.74 | 1.47 | 2.00 | — |
| — | 6.30 | 6.85 | 6.58 | +0.73 | 43.7% | 72 | 43.7% | -0.27 | 1.74 | 1.57 | 1.90 | — |
| — | 6.00 | 6.75 | 6.38 | +0.71 | 43.6% | 72.5 | 43.6% | -0.29 | 1.99 | 1.75 | 2.23 | — |
| — | 5.65 | 6.15 | 5.90 | +0.69 | 43.5% | 73 | 43.5% | -0.31 | 1.99 | 1.78 | 2.19 | — |
| — | 5.30 | 5.85 | 5.58 | +0.67 | 43.4% | 73.5 | 43.4% | -0.33 | 2.35 | 1.97 | 2.72 | — |
| — | 4.95 | 5.50 | 5.22 | +0.65 | 43.3% | 74 | 43.3% | -0.35 | 2.54 | 2.29 | 2.80 | — |
| — | 4.75 | 5.20 | 4.97 | +0.63 | 43.2% | 74.5 | 43.2% | -0.37 | 2.69 | 2.40 | 2.97 | — |
| — | 4.50 | 4.90 | 4.70 | +0.61 | 43.1% | 75 | 43.1% | -0.39 | 2.89 | 2.68 | 3.10 | — |
| — | 4.25 | 4.65 | 4.45 | +0.59 | 43.0% | 75.5 | 43.0% | -0.41 | 2.96 | 2.71 | 3.20 | — |
| — | 3.95 | 4.35 | 4.15 | +0.57 | 43.0% | 76 | 43.0% | -0.44 | 3.27 | 3.10 | 3.45 | — |
| — | 3.60 | 4.10 | 3.85 | +0.55 | 42.9% | 76.5 | 42.9% | -0.46 | 3.58 | 3.35 | 3.80 | — |
| — | 3.30 | 4.15 | 3.73 | +0.52 | 42.9% | 77 | 42.9% | -0.48 | 3.85 | 3.55 | 4.15 | — |
| — | 3.15 | 3.60 | 3.38 | — | — | 77.5 | — | — | 4.05 | 3.85 | 4.25 | — |
| — | 2.85 | 3.30 | 3.08 | +0.48 | 42.8% | 78 | 42.8% | -0.52 | 4.35 | 4.10 | 4.60 | — |
| — | 2.63 | 3.15 | 2.89 | +0.46 | 42.8% | 78.5 | 42.8% | -0.54 | 4.62 | 4.40 | 4.85 | — |
| — | 2.47 | 2.93 | 2.70 | +0.44 | 42.7% | 79 | 42.7% | -0.57 | 4.95 | 4.70 | 5.20 | — |
| — | 2.25 | 2.78 | 2.52 | +0.42 | 42.7% | 79.5 | 42.7% | -0.59 | 5.12 | 4.75 | 5.50 | — |
| — | 2.08 | 2.54 | 2.31 | +0.40 | 42.7% | 80 | 42.7% | -0.61 | 5.55 | 5.30 | 5.80 | — |
| — | 2.10 | 2.43 | 2.27 | +0.38 | 42.7% | 80.5 | 42.7% | -0.63 | 5.90 | 5.65 | 6.15 | — |
| — | 1.73 | 2.24 | 1.99 | +0.36 | 42.7% | 81 | 42.7% | -0.65 | 6.22 | 5.95 | 6.50 | — |
| — | 1.64 | 2.09 | 1.86 | +0.34 | 42.7% | 81.5 | 42.7% | -0.67 | 6.60 | 6.30 | 6.90 | — |
| — | 1.41 | 1.90 | 1.66 | +0.32 | 42.8% | 82 | 42.8% | -0.68 | 6.97 | 6.65 | 7.30 | — |
| — | 1.29 | 1.69 | 1.49 | +0.29 | 42.8% | 83 | 42.8% | -0.72 | 7.67 | 7.40 | 7.95 | — |
| — | 0.95 | 1.40 | 1.18 | +0.25 | 42.9% | 84 | 42.9% | -0.75 | 8.53 | 8.15 | 8.90 | — |
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.