Spot 74.34
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.65 | 15.70 | 14.68 | +0.94 | 49.7% | 60 | 49.7% | -0.06 | 0.40 | 0.23 | 0.56 | — |
| — | 12.80 | 15.15 | 13.97 | +0.93 | 49.3% | 61 | 49.3% | -0.07 | 0.35 | 0.21 | 0.49 | — |
| — | 11.85 | 14.45 | 13.15 | +0.92 | 49.0% | 62 | 49.0% | -0.09 | 0.37 | 0.16 | 0.58 | — |
| — | 11.20 | 12.95 | 12.07 | +0.90 | 48.7% | 63 | 48.7% | -0.11 | 0.62 | 0.43 | 0.81 | — |
| — | 10.25 | 12.20 | 11.22 | +0.88 | 48.5% | 64 | 48.5% | -0.13 | 0.68 | 0.51 | 0.85 | — |
| — | 9.10 | 11.50 | 10.30 | +0.85 | 48.3% | 65 | 48.3% | -0.15 | 0.98 | 0.80 | 1.17 | — |
| — | 8.30 | 10.35 | 9.32 | +0.83 | 48.1% | 66 | 48.1% | -0.18 | 1.09 | 0.90 | 1.28 | — |
| — | 7.60 | 9.70 | 8.65 | +0.80 | 48.0% | 67 | 48.0% | -0.20 | 1.37 | 1.19 | 1.55 | — |
| — | 7.05 | 8.80 | 7.92 | +0.77 | 47.9% | 68 | 47.9% | -0.24 | 1.50 | 1.28 | 1.73 | — |
| — | 6.15 | 8.50 | 7.33 | +0.73 | 47.8% | 69 | — | — | 1.77 | 1.55 | 2.00 | — |
| — | 5.35 | 8.00 | 6.67 | — | — | 70 | — | — | 1.94 | 1.58 | 2.29 | — |
| — | 4.75 | 6.55 | 5.65 | — | — | 71 | — | — | 2.46 | 2.20 | 2.72 | — |
| — | 5.15 | 6.40 | 5.78 | — | — | 72 | — | — | 2.88 | 2.65 | 3.10 | — |
| — | 4.65 | 5.40 | 5.03 | — | — | 73 | — | — | 3.35 | 2.95 | 3.75 | — |
| — | 4.20 | 5.30 | 4.75 | — | — | 74 | — | — | 3.98 | 3.45 | 4.50 | — |
| — | 3.70 | 4.05 | 3.88 | — | — | 75 | — | — | 4.53 | 4.00 | 5.05 | — |
| — | 3.15 | 3.90 | 3.52 | — | — | 76 | 47.7% | -0.53 | 4.92 | 4.45 | 5.40 | — |
| — | 2.90 | 3.35 | 3.12 | +0.43 | 47.7% | 77 | 47.7% | -0.57 | 5.95 | 5.05 | 6.85 | — |
| — | 2.55 | 2.97 | 2.76 | +0.40 | 47.8% | 78 | 47.8% | -0.61 | 6.45 | 5.60 | 7.30 | — |
| — | 2.19 | 2.71 | 2.45 | +0.36 | 47.9% | 79 | 47.9% | -0.64 | 6.85 | 6.30 | 7.40 | — |
| — | 1.80 | 2.28 | 2.04 | +0.33 | 47.9% | 80 | 47.9% | -0.67 | 7.60 | 6.90 | 8.30 | — |
| — | 1.47 | 2.22 | 1.84 | +0.30 | 48.0% | 81 | 48.0% | -0.70 | 8.60 | 7.70 | 9.50 | — |
| — | 1.42 | 2.00 | 1.71 | +0.27 | 48.1% | 82 | 48.1% | -0.73 | 9.35 | 8.35 | 10.35 | — |
| — | 1.02 | 1.68 | 1.35 | +0.24 | 48.2% | 83 | 48.2% | -0.76 | 10.03 | 9.05 | 11.00 | — |
| — | 0.99 | 1.77 | 1.38 | +0.22 | 48.4% | 84 | 48.4% | -0.79 | 10.95 | 9.95 | 11.95 | — |
| — | 0.86 | 1.58 | 1.22 | +0.19 | 48.5% | 85 | 48.5% | -0.81 | 11.78 | 10.75 | 12.80 | — |
| — | 0.69 | 1.66 | 1.18 | +0.17 | 48.6% | 86 | 48.6% | -0.83 | 12.53 | 11.40 | 13.65 | — |
| — | 0.62 | 1.06 | 0.84 | +0.15 | 48.8% | 87 | 48.8% | -0.85 | 13.40 | 12.30 | 14.50 | — |
| — | 0.25 | 0.96 | 0.60 | +0.13 | 48.9% | 88 | 48.9% | -0.87 | 14.35 | 13.30 | 15.40 | — |
| — | 0.27 | 1.10 | 0.69 | +0.12 | 49.1% | 89 | 49.1% | -0.88 | 15.22 | 14.15 | 16.30 | — |
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.