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 | |
| — | 8.35 | 8.85 | 8.60 | +0.81 | 44.1% | 67 | 44.1% | -0.19 | 1.00 | 0.89 | 1.12 | — |
| — | 8.00 | 8.50 | 8.25 | +0.80 | 43.9% | 67.5 | 43.9% | -0.20 | 1.05 | 0.82 | 1.28 | — |
| — | 7.55 | 8.10 | 7.83 | +0.78 | 43.8% | 68 | 43.8% | -0.22 | 1.16 | 0.98 | 1.33 | — |
| — | 7.15 | 7.65 | 7.40 | +0.77 | 43.7% | 68.5 | 43.7% | -0.24 | 1.42 | 1.14 | 1.70 | — |
| — | 6.90 | 7.30 | 7.10 | +0.75 | 43.6% | 69 | 43.6% | -0.25 | 1.44 | 1.29 | 1.58 | — |
| — | 6.50 | 6.95 | 6.72 | +0.73 | 43.5% | 69.5 | 43.5% | -0.27 | 1.64 | 1.49 | 1.78 | — |
| — | 6.10 | 6.60 | 6.35 | +0.71 | 43.4% | 70 | 43.4% | -0.29 | 1.79 | 1.59 | 2.00 | — |
| — | 5.85 | 6.25 | 6.05 | +0.69 | 43.3% | 70.5 | 43.3% | -0.31 | 1.92 | 1.67 | 2.17 | — |
| — | 5.45 | 5.90 | 5.67 | +0.67 | 43.2% | 71 | 43.2% | -0.33 | 2.10 | 1.89 | 2.31 | — |
| — | 5.20 | 5.60 | 5.40 | +0.65 | 43.2% | 71.5 | 43.2% | -0.35 | 2.29 | 2.04 | 2.54 | — |
| — | 4.95 | 5.20 | 5.08 | +0.63 | 43.1% | 72 | 43.1% | -0.37 | 2.48 | 2.21 | 2.74 | — |
| — | 4.60 | 4.95 | 4.78 | +0.61 | 43.1% | 72.5 | 43.1% | -0.39 | 2.72 | 2.54 | 2.90 | — |
| — | 4.30 | 4.65 | 4.47 | +0.59 | 43.0% | 73 | 43.0% | -0.41 | 3.38 | 2.75 | 4.00 | — |
| — | 4.05 | 4.40 | 4.22 | +0.57 | 43.0% | 73.5 | 43.0% | -0.43 | 3.04 | 2.78 | 3.30 | — |
| — | 2.99 | 5.05 | 4.02 | +0.55 | 43.0% | 74 | 43.0% | -0.46 | 3.40 | 3.25 | 3.55 | — |
| — | 3.55 | 4.50 | 4.03 | +0.53 | 43.0% | 74.5 | 43.0% | -0.48 | 3.60 | 3.45 | 3.75 | — |
| — | 3.30 | 3.65 | 3.48 | +0.50 | 42.9% | 75 | 42.9% | -0.50 | 3.98 | 3.70 | 4.25 | — |
| — | 3.10 | 3.40 | 3.25 | +0.48 | 42.9% | 75.5 | 42.9% | -0.52 | 4.20 | 4.05 | 4.35 | — |
| — | 2.83 | 4.10 | 3.46 | — | — | 76 | 42.9% | -0.54 | 4.58 | 4.25 | 4.90 | — |
| — | 2.40 | 3.10 | 2.75 | — | — | 76.5 | 42.9% | -0.56 | 4.72 | 4.55 | 4.90 | — |
| — | 2.44 | 2.90 | 2.67 | +0.42 | 42.9% | 77 | 42.9% | -0.58 | 5.10 | 4.95 | 5.25 | — |
| — | 2.30 | 2.77 | 2.54 | — | — | 77.5 | 43.0% | -0.60 | 5.40 | 5.25 | 5.55 | — |
| — | 2.11 | 2.49 | 2.30 | +0.38 | 43.0% | 78 | — | — | 5.88 | 5.55 | 6.20 | — |
| — | 1.91 | 2.43 | 2.17 | — | — | 78.5 | 43.0% | -0.64 | 6.05 | 5.85 | 6.25 | — |
| — | 1.67 | 2.34 | 2.00 | +0.34 | 43.0% | 79 | — | — | 6.40 | 6.20 | 6.60 | — |
| — | 1.70 | 2.11 | 1.91 | — | — | 79.5 | — | — | 6.78 | 6.55 | 7.00 | — |
| — | 1.65 | 1.95 | 1.80 | — | — | 80 | — | — | 7.08 | 6.80 | 7.35 | — |
| — | 1.39 | 1.83 | 1.61 | — | — | 80.5 | — | — | 7.53 | 7.35 | 7.70 | — |
| — | 1.20 | 1.71 | 1.46 | — | — | 81 | — | — | 7.92 | 7.70 | 8.15 | — |
| — | 1.18 | 1.60 | 1.39 | — | — | 81.5 | — | — | 8.18 | 7.90 | 8.45 | — |
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.