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 | 10.35 | 7.95 | +0.89 | 29.8% | 69.5 | 29.8% | -0.11 | — | — | 2.54 | — |
| — | 5.00 | 9.90 | 7.45 | +0.88 | 29.5% | 70 | 29.5% | -0.13 | 1.27 | 0.19 | 2.35 | — |
| — | 4.75 | 9.50 | 7.12 | +0.86 | 29.2% | 70.5 | 29.2% | -0.14 | — | — | 0.67 | — |
| — | 4.15 | 9.05 | 6.60 | +0.84 | 28.9% | 71 | 28.9% | -0.16 | 0.65 | 0.55 | 0.74 | — |
| — | 3.85 | 8.55 | 6.20 | +0.83 | 28.6% | 71.5 | 28.6% | -0.18 | — | — | 0.82 | — |
| — | 3.30 | 8.20 | 5.75 | +0.81 | 28.3% | 72 | — | — | — | — | 0.91 | — |
| — | 2.96 | 7.70 | 5.33 | +0.78 | 28.0% | 72.5 | 28.0% | -0.22 | — | — | 1.01 | — |
| — | 2.50 | 7.30 | 4.90 | — | — | 73 | 27.8% | -0.24 | 0.92 | 0.73 | 1.11 | — |
| — | 2.20 | 6.95 | 4.58 | +0.74 | 27.5% | 73.5 | — | — | — | — | 1.24 | — |
| — | 2.60 | 7.15 | 4.88 | — | — | 74 | — | — | 1.08 | 0.80 | 1.37 | — |
| — | 1.33 | 6.00 | 3.67 | +0.68 | 27.0% | 74.5 | 27.0% | -0.32 | — | — | 3.75 | — |
| — | 0.90 | 5.65 | 3.27 | +0.65 | 26.7% | 75 | 26.7% | -0.35 | 2.20 | 0.85 | 3.55 | — |
| — | 1.50 | 5.55 | 3.52 | — | — | 75.5 | 26.5% | -0.38 | — | — | 3.75 | — |
| — | 0.93 | 4.90 | 2.92 | — | — | 76 | 26.3% | -0.42 | — | — | 3.95 | — |
| — | 0.20 | 4.65 | 2.42 | +0.55 | 26.0% | 76.5 | 26.0% | -0.45 | — | — | 4.00 | — |
| — | 0.10 | 4.40 | 2.25 | +0.52 | 25.8% | 77 | 25.8% | -0.49 | 2.57 | 0.14 | 5.00 | — |
| — | 0.10 | 4.10 | 2.10 | +0.48 | 25.6% | 77.5 | — | — | 2.56 | 0.13 | 5.00 | — |
| — | — | 3.90 | — | +0.45 | 25.4% | 78 | 25.4% | -0.56 | 3.27 | 0.90 | 5.65 | — |
| — | — | 3.65 | — | +0.41 | 25.2% | 78.5 | 25.2% | -0.60 | 3.10 | 0.65 | 5.55 | — |
| — | — | 3.45 | — | +0.38 | 25.1% | 79 | 25.1% | -0.63 | 3.59 | 1.13 | 6.05 | — |
| — | 0.05 | 3.05 | 1.55 | +0.34 | 24.9% | 79.5 | 24.9% | -0.67 | 4.30 | 1.95 | 6.65 | — |
| — | — | 3.10 | — | +0.31 | 24.7% | 80 | 24.7% | -0.70 | 4.62 | 2.30 | 6.95 | — |
| — | — | 2.95 | — | +0.28 | 24.5% | 80.5 | 24.5% | -0.74 | 4.53 | 2.10 | 6.95 | — |
| — | — | 2.84 | — | +0.25 | 24.4% | 81 | 24.4% | -0.77 | 4.88 | 2.41 | 7.35 | — |
| — | — | 2.56 | — | +0.19 | 24.0% | 82 | 24.0% | -0.83 | 5.60 | 3.15 | 8.05 | — |
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.