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 | |
| — | 12.40 | 13.10 | 12.75 | — | — | 69 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 11.75 | 12.50 | 12.12 | +0.71 | 41.9% | 70 | 41.9% | -0.30 | 4.25 | 4.15 | 4.35 | — |
| — | 11.25 | 11.80 | 11.53 | +0.69 | 41.8% | 71 | 41.8% | -0.32 | 4.47 | 4.25 | 4.70 | — |
| — | 10.65 | 11.25 | 10.95 | +0.67 | 41.7% | 72 | 41.7% | -0.34 | 4.90 | 4.65 | 5.15 | — |
| — | 10.05 | 10.70 | 10.38 | +0.65 | 41.7% | 73 | 41.7% | -0.36 | 5.30 | 5.05 | 5.55 | — |
| — | 9.55 | 10.30 | 9.93 | +0.63 | 41.7% | 74 | 41.7% | -0.38 | 5.92 | 5.85 | 6.00 | — |
| — | 9.15 | 9.65 | 9.40 | +0.61 | 41.6% | 75 | 41.6% | -0.40 | 6.42 | 6.35 | 6.50 | — |
| — | 8.60 | 9.70 | 9.15 | +0.59 | 41.6% | 76 | 41.6% | -0.42 | 6.78 | 6.55 | 7.00 | — |
| — | 8.25 | 8.80 | 8.53 | +0.57 | 41.6% | 77 | 41.6% | -0.44 | 7.28 | 7.05 | 7.50 | — |
| — | 7.00 | 8.75 | 7.88 | +0.55 | 41.6% | 78 | 41.6% | -0.46 | 7.92 | 7.80 | 8.05 | — |
| — | 7.30 | 7.90 | 7.60 | +0.53 | 41.6% | 79 | 41.6% | -0.48 | 8.53 | 8.40 | 8.65 | — |
| — | 7.05 | 7.25 | 7.15 | +0.51 | 41.7% | 80 | 41.7% | -0.50 | 9.25 | 9.00 | 9.50 | — |
| — | 6.30 | 6.85 | 6.58 | +0.49 | 41.7% | 81 | 41.7% | -0.52 | 9.85 | 9.60 | 10.10 | — |
| — | 6.05 | 6.45 | 6.25 | +0.47 | 41.7% | 82 | 41.7% | -0.54 | 10.50 | 10.25 | 10.75 | — |
| — | 5.80 | 6.10 | 5.95 | +0.46 | 41.8% | 83 | 41.8% | -0.56 | 11.15 | 10.90 | 11.40 | — |
| — | 5.45 | 6.00 | 5.72 | +0.44 | 41.8% | 84 | 41.8% | -0.58 | 11.82 | 11.55 | 12.10 | — |
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.