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 | |
| — | 7.40 | 8.55 | 7.97 | +0.91 | 48.9% | 67 | 48.9% | -0.09 | 0.25 | 0.14 | 0.36 | — |
| — | 6.55 | 7.05 | 6.80 | +0.88 | 48.1% | 68 | 48.1% | -0.12 | 0.28 | 0.16 | 0.41 | — |
| — | 6.10 | 6.55 | 6.33 | +0.86 | 47.8% | 68.5 | 47.8% | -0.14 | 0.31 | 0.17 | 0.45 | — |
| — | 5.65 | 6.20 | 5.92 | +0.84 | 47.4% | 69 | 47.4% | -0.16 | 0.47 | 0.36 | 0.57 | — |
| — | 5.25 | 6.30 | 5.78 | +0.82 | 47.1% | 69.5 | 47.1% | -0.18 | 0.49 | 0.31 | 0.68 | — |
| — | 4.90 | 5.35 | 5.12 | — | — | 70 | — | — | 0.64 | 0.57 | 0.70 | — |
| — | 4.50 | 5.45 | 4.97 | — | — | 70.5 | 46.6% | -0.23 | 0.78 | 0.53 | 1.03 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 71 | — | — | 0.79 | 0.59 | 0.99 | — |
| — | 3.75 | 4.10 | 3.92 | +0.71 | 46.1% | 71.5 | 46.1% | -0.29 | 1.06 | 0.73 | 1.39 | — |
| — | 2.89 | 4.30 | 3.60 | — | — | 72 | 45.9% | -0.32 | 1.23 | 0.97 | 1.48 | — |
| — | 2.74 | 4.00 | 3.37 | +0.64 | 45.7% | 72.5 | — | — | 1.40 | 1.20 | 1.59 | — |
| — | 2.75 | 3.15 | 2.95 | +0.61 | 45.5% | 73 | 45.5% | -0.39 | 1.44 | 1.22 | 1.65 | — |
| — | 2.48 | 2.91 | 2.69 | +0.57 | 45.4% | 73.5 | 45.4% | -0.43 | 1.76 | 1.60 | 1.93 | — |
| — | 2.22 | 2.57 | 2.40 | +0.54 | 45.2% | 74 | — | — | 2.55 | 1.70 | 3.40 | — |
| — | 1.82 | 2.93 | 2.38 | — | — | 74.5 | 45.1% | -0.50 | 2.40 | 2.03 | 2.77 | — |
| — | 1.64 | 2.07 | 1.85 | +0.47 | 45.0% | 75 | 45.0% | -0.54 | 2.56 | 2.17 | 2.96 | — |
| — | 1.40 | 1.85 | 1.62 | — | — | 75.5 | — | — | 3.06 | 2.66 | 3.45 | — |
| — | 1.31 | 2.28 | 1.79 | +0.40 | 44.9% | 76 | 44.9% | -0.61 | 3.15 | 2.95 | 3.35 | — |
| — | 1.07 | 1.57 | 1.32 | +0.36 | 44.9% | 76.5 | 44.9% | -0.64 | 3.29 | 2.87 | 3.70 | — |
| — | 1.03 | 1.35 | 1.19 | +0.33 | 44.8% | 77 | — | — | 4.22 | 3.60 | 4.85 | — |
| — | 0.96 | 1.20 | 1.08 | — | — | 77.5 | 44.8% | -0.70 | 3.83 | 3.30 | 4.35 | — |
| — | 0.88 | 1.16 | 1.02 | +0.27 | 44.8% | 78 | 44.8% | -0.73 | 4.50 | 4.35 | 4.65 | — |
| — | 0.48 | 1.54 | 1.01 | +0.25 | 44.9% | 78.5 | — | — | 4.95 | 4.65 | 5.25 | — |
| — | 0.56 | 1.04 | 0.80 | — | — | 79 | — | — | 5.33 | 5.00 | 5.65 | — |
| — | 0.41 | 0.69 | 0.55 | +0.20 | 45.0% | 79.5 | 45.0% | -0.81 | 5.95 | 5.40 | 6.50 | — |
| — | 0.39 | 0.54 | 0.47 | +0.17 | 45.0% | 80 | 45.0% | -0.83 | 6.45 | 5.90 | 7.00 | — |
| — | 0.17 | 0.56 | 0.36 | +0.15 | 45.1% | 80.5 | 45.1% | -0.85 | 6.72 | 6.15 | 7.30 | — |
| — | 0.26 | 0.41 | 0.34 | +0.13 | 45.2% | 81 | 45.2% | -0.87 | 7.25 | 6.75 | 7.75 | — |
| — | 0.25 | 0.44 | 0.34 | +0.12 | 45.3% | 81.5 | 45.3% | -0.89 | 7.67 | 7.15 | 8.20 | — |
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.