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 | |
| — | 10.45 | 11.10 | 10.78 | +0.75 | 43.7% | 69 | 43.7% | -0.25 | 2.62 | 2.45 | 2.80 | — |
| — | 9.85 | 11.25 | 10.55 | +0.73 | 43.5% | 70 | 43.5% | -0.28 | 2.99 | 2.58 | 3.40 | — |
| — | 9.20 | 9.75 | 9.47 | +0.70 | 43.3% | 71 | 43.3% | -0.30 | 3.29 | 2.84 | 3.75 | — |
| — | 8.60 | 9.10 | 8.85 | +0.68 | 43.2% | 72 | 43.2% | -0.32 | 3.60 | 3.45 | 3.75 | — |
| — | 8.00 | 8.50 | 8.25 | +0.65 | 43.1% | 73 | 43.1% | -0.35 | 4.00 | 3.85 | 4.15 | — |
| — | 7.20 | 8.60 | 7.90 | +0.63 | 42.9% | 74 | 42.9% | -0.38 | 4.42 | 4.25 | 4.60 | — |
| — | 6.95 | 8.05 | 7.50 | +0.60 | 42.9% | 75 | 42.9% | -0.40 | 4.80 | 4.55 | 5.05 | — |
| — | 6.25 | 6.85 | 6.55 | +0.58 | 42.8% | 76 | 42.8% | -0.43 | 5.33 | 5.15 | 5.50 | — |
| — | 6.00 | 6.35 | 6.17 | +0.55 | 42.7% | 77 | 42.7% | -0.46 | 5.58 | 5.10 | 6.05 | — |
| — | 5.40 | 6.65 | 6.03 | +0.52 | 42.7% | 78 | 42.7% | -0.48 | 6.38 | 6.05 | 6.70 | — |
| — | 5.15 | 5.45 | 5.30 | +0.50 | 42.6% | 79 | 42.6% | -0.51 | 7.03 | 6.75 | 7.30 | — |
| — | 4.75 | 5.05 | 4.90 | +0.47 | 42.6% | 80 | 42.6% | -0.53 | 7.30 | 6.85 | 7.75 | — |
| — | 4.20 | 4.65 | 4.42 | +0.45 | 42.6% | 81 | 42.6% | -0.56 | 8.18 | 7.95 | 8.40 | — |
| — | 4.00 | 4.30 | 4.15 | +0.42 | 42.6% | 82 | 42.6% | -0.59 | 8.88 | 8.60 | 9.15 | — |
| — | 3.75 | 4.00 | 3.88 | +0.40 | 42.6% | 83 | 42.6% | -0.61 | 9.70 | 9.30 | 10.10 | — |
| — | 3.30 | 3.95 | 3.62 | +0.38 | 42.7% | 84 | 42.7% | -0.63 | 10.25 | 9.95 | 10.55 | — |
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.