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 | |
| — | 6.15 | 10.05 | 8.10 | +0.91 | 28.6% | 68.5 | 28.6% | -0.09 | — | — | 1.55 | — |
| — | 5.65 | 9.85 | 7.75 | +0.90 | 28.2% | 69 | 28.2% | -0.10 | — | — | 1.65 | — |
| — | 5.15 | 9.40 | 7.28 | +0.89 | 27.8% | 69.5 | 27.8% | -0.11 | — | — | 1.90 | — |
| — | 4.75 | 8.90 | 6.83 | +0.87 | 27.4% | 70 | 27.4% | -0.13 | 1.20 | 0.14 | 2.26 | — |
| — | 4.30 | 8.50 | 6.40 | +0.85 | 27.0% | 70.5 | 27.0% | -0.15 | — | — | 2.32 | — |
| — | 3.85 | 7.80 | 5.83 | +0.84 | 26.6% | 71 | 26.6% | -0.17 | 1.38 | 0.40 | 2.36 | — |
| — | 3.45 | 7.30 | 5.38 | +0.81 | 26.3% | 71.5 | 26.3% | -0.19 | — | — | 2.40 | — |
| — | 3.00 | 6.90 | 4.95 | +0.79 | 25.9% | 72 | 25.9% | -0.21 | 0.45 | 0.17 | 0.72 | — |
| — | 2.75 | 6.60 | 4.67 | +0.76 | 25.6% | 72.5 | 25.6% | -0.24 | — | — | 2.95 | — |
| — | 2.23 | 6.15 | 4.19 | +0.74 | 25.3% | 73 | 25.3% | -0.27 | 1.31 | 0.50 | 2.12 | — |
| — | 2.25 | 5.75 | 4.00 | +0.71 | 25.0% | 73.5 | 25.0% | -0.30 | 1.68 | 0.58 | 2.77 | — |
| — | 1.51 | 5.45 | 3.48 | +0.67 | 24.7% | 74 | 24.7% | -0.33 | 1.45 | 0.80 | 2.10 | — |
| — | 1.16 | 5.05 | 3.10 | +0.64 | 24.5% | 74.5 | 24.5% | -0.36 | — | — | 3.05 | — |
| — | 0.82 | 4.85 | 2.83 | +0.60 | 24.3% | 75 | 24.3% | -0.40 | 1.88 | 0.85 | 2.90 | — |
| — | 0.49 | 4.50 | 2.50 | +0.57 | 24.1% | 75.5 | 24.1% | -0.44 | — | — | 3.80 | — |
| — | 0.09 | 4.20 | 2.15 | +0.53 | 23.9% | 76 | 23.9% | -0.48 | — | — | 3.70 | — |
| — | 0.03 | 3.75 | 1.89 | +0.49 | 23.7% | 76.5 | 23.7% | -0.52 | 2.15 | 0.09 | 4.20 | — |
| — | 0.11 | 3.75 | 1.93 | +0.45 | 23.6% | 77 | 23.6% | -0.56 | 2.34 | 0.28 | 4.40 | — |
| — | — | 3.60 | — | +0.41 | 23.6% | 77.5 | 23.6% | -0.60 | 2.62 | 0.55 | 4.70 | — |
| — | — | 3.05 | — | +0.37 | 23.5% | 78 | 23.5% | -0.64 | 3.03 | 1.06 | 5.00 | — |
| — | — | 3.05 | — | +0.34 | 23.5% | 78.5 | 23.5% | -0.67 | 3.04 | 1.39 | 4.70 | — |
| — | — | 2.70 | — | +0.30 | 23.6% | 79 | 23.6% | -0.71 | 3.65 | 1.71 | 5.60 | — |
| — | 0.05 | 2.57 | 1.31 | +0.27 | 23.6% | 79.5 | 23.6% | -0.74 | 4.03 | 2.00 | 6.05 | — |
| — | — | 2.56 | — | +0.24 | 23.8% | 80 | 23.8% | -0.77 | 4.78 | 3.15 | 6.40 | — |
| — | — | 2.28 | — | +0.22 | 23.9% | 80.5 | 23.9% | -0.80 | 4.76 | 2.73 | 6.80 | — |
| — | 0.30 | 2.18 | 1.24 | +0.19 | 24.2% | 81 | 24.2% | -0.83 | 5.15 | 3.10 | 7.20 | — |
| — | 0.18 | 1.77 | 0.97 | +0.15 | 24.8% | 82 | 24.8% | -0.87 | 5.97 | 3.90 | 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.