Spot 76.04
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 9.85 | 7.72 | +1.00 | 42.2% | 68.5 | 42.2% | -0.00 | — | — | 0.02 | — |
| — | 5.10 | 9.35 | 7.22 | +1.00 | 41.0% | 69 | 41.0% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 8.90 | 6.78 | +1.00 | 39.9% | 69.5 | 39.9% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 8.35 | 6.25 | +1.00 | 38.7% | 70 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 7.85 | 5.75 | +1.00 | 37.6% | 70.5 | 37.6% | -0.00 | — | — | 0.02 | — |
| — | 3.10 | 7.40 | 5.25 | +1.00 | 36.4% | 71 | 36.4% | -0.00 | — | — | 0.02 | — |
| — | 2.64 | 6.85 | 4.75 | +1.00 | 35.4% | 71.5 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 2.16 | 6.35 | 4.25 | +1.00 | 34.3% | 72 | 34.3% | -0.00 | — | — | 1.96 | — |
| — | 1.64 | 5.55 | 3.60 | +1.00 | 33.3% | 72.5 | 33.3% | -0.00 | — | — | 2.16 | — |
| — | 1.17 | 5.05 | 3.11 | +0.99 | 32.3% | 73 | 32.3% | -0.01 | — | — | 0.01 | — |
| — | 0.64 | 4.55 | 2.60 | +0.98 | 31.3% | 73.5 | 31.3% | -0.02 | — | — | 0.10 | — |
| — | 0.15 | 4.05 | 2.10 | +0.95 | 30.2% | 74 | 30.2% | -0.05 | — | — | 0.94 | — |
| — | — | 3.60 | — | +0.91 | 29.1% | 74.5 | 29.1% | -0.09 | — | — | 1.11 | — |
| — | — | 3.15 | — | +0.82 | 27.8% | 75 | 27.8% | -0.19 | 0.10 | 0.07 | 0.14 | — |
| — | — | 3.10 | — | +0.66 | 26.6% | 75.5 | 26.6% | -0.34 | 0.18 | 0.13 | 0.24 | — |
| — | — | 0.60 | — | +0.46 | 25.9% | 76 | 25.9% | -0.52 | — | — | 1.94 | — |
| — | 0.15 | 2.36 | 1.25 | +0.29 | 25.8% | 76.5 | 25.8% | -0.73 | 1.02 | 0.05 | 2.00 | — |
| — | — | 0.15 | — | +0.14 | 25.8% | 77 | 25.8% | -0.85 | — | — | 1.65 | — |
| — | — | 0.90 | — | +0.07 | 25.9% | 77.5 | 25.9% | -0.94 | — | — | 3.65 | — |
| — | — | 1.29 | — | +0.02 | 26.0% | 78 | 26.0% | -0.98 | 2.04 | 0.03 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 79 | 26.0% | -1.00 | 2.84 | 0.73 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 80 | 26.5% | -1.00 | 3.79 | 1.69 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 81 | 27.6% | -1.00 | 5.05 | 3.20 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 81.5 | 28.4% | -1.00 | 5.45 | 3.50 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 82 | 29.3% | -1.00 | 5.95 | 4.00 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 83 | 31.8% | -1.00 | 6.80 | 4.70 | 8.90 | — |
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.