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 | |
| — | 5.75 | 9.95 | 7.85 | +0.98 | 35.5% | 68.5 | 35.5% | -0.02 | — | — | 1.44 | — |
| — | 5.30 | 9.40 | 7.35 | +0.97 | 34.5% | 69 | 34.5% | -0.03 | — | — | 2.20 | — |
| — | 4.75 | 8.90 | 6.83 | +0.97 | 33.5% | 69.5 | 33.5% | -0.03 | — | — | 2.21 | — |
| — | 4.25 | 8.15 | 6.20 | +0.96 | 32.5% | 70 | 32.5% | -0.04 | — | — | 0.91 | — |
| — | 3.75 | 7.90 | 5.83 | +0.95 | 31.5% | 70.5 | 31.5% | -0.05 | — | — | 1.93 | — |
| — | 3.25 | 7.35 | 5.30 | +0.94 | 30.5% | 71 | 30.5% | -0.06 | — | — | 0.94 | — |
| — | 2.80 | 6.70 | 4.75 | +0.92 | 29.5% | 71.5 | 29.5% | -0.08 | — | — | 1.82 | — |
| — | 2.34 | 6.50 | 4.42 | +0.90 | 28.5% | 72 | 28.5% | -0.10 | — | — | 1.57 | — |
| — | 1.88 | 5.75 | 3.81 | +0.88 | 27.5% | 72.5 | 27.5% | -0.12 | — | — | 1.56 | — |
| — | 1.39 | 5.35 | 3.37 | +0.85 | 26.6% | 73 | 26.6% | -0.15 | 0.38 | 0.17 | 0.59 | — |
| — | 0.93 | 4.85 | 2.89 | +0.82 | 25.7% | 73.5 | 25.7% | -0.18 | — | — | 2.45 | — |
| — | 0.41 | 4.50 | 2.46 | +0.77 | 24.9% | 74 | 24.9% | -0.23 | — | — | 1.61 | — |
| — | 1.05 | 4.10 | 2.58 | +0.72 | 24.2% | 74.5 | 24.2% | -0.28 | 1.33 | 0.43 | 2.24 | — |
| — | 0.37 | 3.70 | 2.04 | +0.65 | 23.5% | 75 | 23.5% | -0.35 | 0.50 | 0.05 | 0.95 | — |
| — | — | 3.25 | — | +0.58 | 23.0% | 75.5 | 23.0% | -0.42 | 0.60 | 0.34 | 0.86 | — |
| — | — | 2.93 | — | +0.51 | 22.5% | 76 | 22.5% | -0.50 | — | — | 3.05 | — |
| — | — | 2.62 | — | +0.43 | 22.2% | 76.5 | 22.2% | -0.58 | — | — | 3.00 | — |
| — | — | 2.00 | — | +0.35 | 21.9% | 77 | 21.9% | -0.66 | — | — | 3.45 | — |
| — | — | 2.57 | — | +0.28 | 21.8% | 77.5 | 21.8% | -0.73 | 1.69 | 1.36 | 2.01 | — |
| — | — | 0.75 | — | +0.21 | 21.7% | 78 | 21.7% | -0.80 | 2.33 | 0.15 | 4.50 | — |
| — | — | 0.80 | — | +0.16 | 21.8% | 78.5 | 21.8% | -0.85 | 2.56 | 0.43 | 4.70 | — |
| — | — | 2.48 | — | +0.12 | 21.9% | 79 | 21.9% | -0.89 | 2.69 | 0.97 | 4.40 | — |
| — | — | 1.50 | — | +0.09 | 22.2% | 79.5 | 22.2% | -0.93 | 3.25 | 1.65 | 4.85 | — |
| — | — | 0.20 | — | +0.06 | 22.5% | 80 | 22.5% | -0.95 | 3.89 | 1.83 | 5.95 | — |
| — | — | 1.12 | — | +0.03 | 23.6% | 81 | 23.6% | -0.98 | 4.82 | 2.73 | 6.90 | — |
| — | — | 1.35 | — | +0.03 | 24.3% | 81.5 | 24.3% | -0.99 | 5.30 | 3.20 | 7.40 | — |
| — | — | 1.21 | — | +0.02 | 25.2% | 82 | 25.2% | -1.00 | 5.80 | 3.70 | 7.90 | — |
| — | — | 1.28 | — | +0.02 | 27.4% | 83 | 27.4% | -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.