Spot 76.81
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.75 | 9.65 | 7.20 | +0.97 | 58.1% | 69.5 | 58.1% | -0.03 | — | — | 4.80 | — |
| — | 4.25 | 9.10 | 6.67 | +0.97 | 55.8% | 70 | 55.8% | -0.03 | — | — | 4.80 | — |
| — | 4.25 | 9.20 | 6.72 | +0.96 | 53.5% | 70.5 | 53.5% | -0.04 | — | — | 4.80 | — |
| — | 3.75 | 8.50 | 6.12 | +0.96 | 51.3% | 71 | 51.3% | -0.04 | — | — | 4.80 | — |
| — | 2.86 | 7.80 | 5.33 | +0.95 | 49.2% | 71.5 | 49.2% | -0.05 | — | — | 4.80 | — |
| — | 2.41 | 7.35 | 4.88 | +0.94 | 47.2% | 72 | 47.2% | -0.06 | 1.02 | 0.05 | 2.00 | — |
| — | 1.91 | 6.85 | 4.38 | +0.92 | 45.4% | 72.5 | 45.4% | -0.08 | — | — | 0.14 | — |
| — | 1.46 | 6.40 | 3.93 | +0.90 | 43.6% | 73 | 43.6% | -0.10 | 0.15 | 0.01 | 0.30 | — |
| — | 0.71 | 5.65 | 3.18 | +0.88 | 42.0% | 73.5 | 42.0% | -0.12 | — | — | 2.45 | — |
| — | 0.46 | 5.40 | 2.93 | +0.85 | 40.5% | 74 | 40.5% | -0.15 | 0.91 | 0.20 | 1.61 | — |
| — | 0.10 | 4.65 | 2.38 | +0.81 | 39.2% | 74.5 | 39.2% | -0.19 | 2.42 | 0.05 | 4.80 | — |
| — | 0.10 | 4.25 | 2.17 | +0.76 | 38.0% | 75 | 38.0% | -0.24 | 0.43 | 0.37 | 0.50 | — |
| — | — | 3.90 | — | +0.70 | 36.9% | 75.5 | 36.9% | -0.30 | — | — | 3.40 | — |
| — | 0.85 | 3.55 | 2.20 | +0.63 | 35.9% | 76 | 35.9% | -0.37 | 2.78 | 0.61 | 4.95 | — |
| — | 0.05 | 3.25 | 1.65 | +0.56 | 34.9% | 76.5 | 34.9% | -0.44 | — | — | 2.00 | — |
| — | — | 2.95 | — | +0.47 | 34.1% | 77 | 34.1% | -0.53 | 2.88 | 0.75 | 5.00 | — |
| — | — | 0.68 | — | +0.39 | 33.3% | 77.5 | 33.3% | -0.61 | — | — | 4.80 | — |
| — | 0.01 | 0.60 | 0.30 | +0.31 | 32.7% | 78 | 32.7% | -0.69 | — | — | 4.80 | — |
| — | 0.13 | 2.35 | 1.24 | +0.17 | 31.9% | 79 | 31.9% | -0.83 | 2.63 | 0.16 | 5.10 | — |
| — | — | 0.50 | — | +0.08 | 31.7% | 80 | 31.7% | -0.92 | 3.42 | 1.00 | 5.85 | — |
| — | — | 2.18 | — | +0.04 | 32.3% | 81 | 32.3% | -0.97 | 4.53 | 2.06 | 7.00 | — |
| — | — | 2.16 | — | +0.03 | 32.9% | 81.5 | 32.9% | -0.98 | 4.93 | 2.46 | 7.40 | — |
| — | — | 0.02 | — | +0.02 | 33.7% | 82 | 33.7% | -0.99 | 5.38 | 2.91 | 7.85 | — |
| — | — | 0.02 | — | +0.01 | 35.8% | 83 | 35.8% | -1.00 | 6.28 | 3.85 | 8.70 | — |
| — | — | 2.13 | — | +0.01 | 38.6% | 84 | 38.6% | -1.00 | 7.35 | 4.90 | 9.80 | — |
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.