Spot 74.26
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 8.40 | 7.70 | +0.97 | 61.4% | 67 | 61.4% | -0.03 | — | — | 0.05 | — |
| — | 5.95 | 7.40 | 6.67 | +0.95 | 59.1% | 68 | 59.1% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 5.20 | 5.90 | 5.55 | +0.93 | 57.1% | 69 | 57.1% | -0.07 | 0.13 | 0.11 | 0.15 | — |
| — | 4.75 | 5.45 | 5.10 | +0.91 | 56.2% | 69.5 | 56.2% | -0.09 | 0.14 | 0.06 | 0.21 | — |
| — | 4.30 | 4.80 | 4.55 | +0.89 | 55.4% | 70 | 55.4% | -0.11 | 0.20 | 0.16 | 0.23 | — |
| — | 3.90 | 4.95 | 4.42 | +0.86 | 54.6% | 70.5 | 54.6% | -0.14 | 0.26 | 0.15 | 0.37 | — |
| — | 3.45 | 3.95 | 3.70 | +0.83 | 53.9% | 71 | 53.9% | -0.17 | 0.33 | 0.28 | 0.38 | — |
| — | 3.05 | 3.80 | 3.42 | +0.79 | 53.3% | 71.5 | 53.3% | -0.21 | 0.40 | 0.32 | 0.48 | — |
| — | 2.67 | 3.05 | 2.86 | +0.75 | 52.7% | 72 | 52.7% | -0.25 | 0.54 | 0.50 | 0.58 | — |
| — | 2.37 | 2.69 | 2.53 | +0.70 | 52.2% | 72.5 | 52.2% | -0.30 | 0.66 | 0.59 | 0.72 | — |
| — | 2.06 | 2.29 | 2.17 | +0.65 | 51.7% | 73 | 51.7% | -0.35 | 0.81 | 0.76 | 0.85 | — |
| — | 1.76 | 2.00 | 1.88 | +0.60 | 51.4% | 73.5 | 51.4% | -0.40 | 1.01 | 0.96 | 1.06 | — |
| — | 1.42 | 1.70 | 1.56 | +0.54 | 51.0% | 74 | 51.0% | -0.46 | 1.20 | 1.06 | 1.33 | — |
| — | 1.17 | 1.41 | 1.29 | +0.48 | 50.8% | 74.5 | 50.8% | -0.52 | 1.48 | 1.39 | 1.56 | — |
| — | 1.02 | 1.08 | 1.05 | +0.42 | 50.7% | 75 | 50.7% | -0.58 | 1.74 | 1.67 | 1.81 | — |
| — | 0.81 | 0.96 | 0.89 | +0.37 | 50.6% | 75.5 | 50.6% | -0.63 | 2.05 | 1.89 | 2.21 | — |
| — | 0.66 | 0.81 | 0.73 | +0.32 | 50.6% | 76 | 50.6% | -0.69 | 2.42 | 2.26 | 2.59 | — |
| — | 0.54 | 0.61 | 0.57 | +0.27 | 50.7% | 76.5 | 50.7% | -0.73 | 2.73 | 2.59 | 2.86 | — |
| — | 0.42 | 0.49 | 0.46 | +0.22 | 50.8% | 77 | 50.8% | -0.78 | 3.12 | 2.94 | 3.30 | — |
| — | 0.35 | 0.41 | 0.38 | +0.18 | 51.1% | 77.5 | 51.1% | -0.82 | 3.52 | 3.25 | 3.80 | — |
| — | 0.23 | 0.35 | 0.29 | +0.15 | 51.4% | 78 | 51.4% | -0.85 | 4.00 | 3.75 | 4.25 | — |
| — | 0.12 | 0.32 | 0.22 | +0.12 | 51.9% | 78.5 | 51.9% | -0.88 | 4.42 | 4.10 | 4.75 | — |
| — | 0.15 | 0.18 | 0.17 | +0.10 | 52.4% | 79 | 52.4% | -0.90 | 4.83 | 4.55 | 5.10 | — |
| — | 0.08 | 0.17 | 0.12 | +0.08 | 53.0% | 79.5 | 53.0% | -0.92 | 5.28 | 5.00 | 5.55 | — |
| — | 0.08 | 0.14 | 0.11 | +0.07 | 53.7% | 80 | 53.7% | -0.94 | 5.80 | 5.50 | 6.10 | — |
| — | — | 0.12 | — | +0.05 | 54.5% | 80.5 | 54.5% | -0.95 | 6.17 | 5.85 | 6.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 55.4% | 81 | 55.4% | -0.96 | 6.47 | 5.85 | 7.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 56.3% | 81.5 | 56.3% | -0.97 | 6.92 | 6.40 | 7.45 | — |
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.