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 | |
| — | 5.55 | 9.50 | 7.53 | +0.96 | 34.8% | 69.5 | 34.8% | -0.04 | — | — | 1.74 | — |
| — | 5.05 | 9.05 | 7.05 | +0.95 | 34.3% | 70 | 34.3% | -0.05 | — | — | 1.70 | — |
| — | 4.45 | 8.60 | 6.53 | +0.94 | 33.8% | 70.5 | 33.8% | -0.06 | — | — | 2.24 | — |
| — | 4.00 | 8.10 | 6.05 | +0.93 | 33.3% | 71 | 33.3% | -0.07 | — | — | 2.37 | — |
| — | 3.65 | 7.55 | 5.60 | +0.91 | 32.8% | 71.5 | 32.8% | -0.09 | — | — | 1.91 | — |
| — | 3.20 | 7.20 | 5.20 | +0.90 | 32.3% | 72 | 32.3% | -0.10 | — | — | 2.14 | — |
| — | 2.75 | 6.70 | 4.72 | +0.87 | 31.9% | 72.5 | 31.9% | -0.13 | — | — | 4.80 | — |
| — | 2.16 | 6.30 | 4.23 | +0.85 | 31.3% | 73 | 31.3% | -0.15 | 0.57 | 0.32 | 0.83 | — |
| — | 1.70 | 5.80 | 3.75 | +0.82 | 30.8% | 73.5 | 30.8% | -0.18 | — | — | 2.69 | — |
| — | 1.29 | 5.45 | 3.37 | +0.79 | 30.2% | 74 | 30.2% | -0.22 | — | — | 2.80 | — |
| — | 1.05 | 4.85 | 2.95 | +0.75 | 29.7% | 74.5 | 29.7% | -0.25 | — | — | 4.70 | — |
| — | 0.45 | 4.45 | 2.45 | +0.71 | 29.1% | 75 | 29.1% | -0.30 | — | — | 0.80 | — |
| — | 1.05 | 4.15 | 2.60 | +0.66 | 28.6% | 75.5 | 28.6% | -0.34 | — | — | 2.90 | — |
| — | — | 3.90 | — | +0.61 | 28.1% | 76 | 28.1% | -0.40 | — | — | 1.30 | — |
| — | — | 3.60 | — | +0.55 | 27.7% | 76.5 | 27.7% | -0.45 | — | — | 3.35 | — |
| — | — | 2.00 | — | +0.49 | 27.2% | 77 | 27.2% | -0.51 | — | — | 3.65 | — |
| — | 0.32 | 1.15 | 0.73 | +0.44 | 26.9% | 77.5 | 26.9% | -0.57 | 1.34 | 0.43 | 2.25 | — |
| — | 0.18 | 1.11 | 0.65 | +0.38 | 26.5% | 78 | 26.5% | -0.63 | — | — | 4.80 | — |
| — | 0.01 | 0.80 | 0.41 | +0.32 | 26.1% | 78.5 | 26.1% | -0.68 | 2.29 | 0.24 | 4.35 | — |
| — | — | 2.45 | — | +0.27 | 25.8% | 79 | 25.8% | -0.74 | 2.65 | 0.30 | 5.00 | — |
| — | — | 2.37 | — | +0.22 | 25.5% | 79.5 | 25.5% | -0.79 | 3.08 | 1.00 | 5.15 | — |
| — | — | 2.31 | — | +0.17 | 25.2% | 80 | 25.2% | -0.84 | 3.44 | 1.38 | 5.50 | — |
| — | — | 2.03 | — | +0.10 | 24.7% | 81 | 24.7% | -0.91 | 4.28 | 2.25 | 6.30 | — |
| — | — | 1.49 | — | +0.08 | 24.5% | 81.5 | 24.5% | -0.94 | 4.75 | 2.70 | 6.80 | — |
| — | — | 1.47 | — | +0.06 | 24.3% | 82 | 24.3% | -0.96 | 5.40 | 3.55 | 7.25 | — |
| — | — | 1.45 | — | +0.03 | 23.9% | 83 | 23.9% | -0.99 | 6.30 | 4.25 | 8.35 | — |
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.