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 | |
| — | 13.75 | 15.30 | 14.53 | +1.00 | 68.3% | 60 | 68.3% | -0.00 | — | — | 0.13 | — |
| — | 12.70 | 14.00 | 13.35 | +1.00 | 66.8% | 61 | 66.8% | -0.00 | — | — | 0.18 | — |
| — | 11.75 | 13.00 | 12.38 | +1.00 | 65.2% | 62 | 65.2% | -0.00 | — | — | 0.29 | — |
| — | 9.90 | 12.00 | 10.95 | +1.00 | 63.7% | 63 | 63.7% | -0.00 | — | — | 0.83 | — |
| — | 9.70 | 11.00 | 10.35 | +1.00 | 61.9% | 64 | 61.9% | -0.00 | — | — | 0.20 | — |
| — | 8.80 | 10.05 | 9.43 | +0.99 | 60.1% | 65 | 60.1% | -0.01 | — | — | 0.21 | — |
| — | 7.70 | 10.25 | 8.97 | +0.99 | 58.2% | 66 | 58.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.25 | 7.85 | 7.55 | +0.98 | 56.5% | 67 | 56.5% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 6.25 | 6.95 | 6.60 | +0.97 | 55.0% | 68 | 55.0% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.20 | 5.85 | 5.53 | +0.94 | 53.9% | 69 | 53.9% | -0.06 | 0.10 | 0.07 | 0.13 | — |
| — | 4.45 | 4.90 | 4.67 | +0.90 | 53.3% | 70 | 53.3% | -0.10 | 0.18 | 0.14 | 0.22 | — |
| — | 3.55 | 4.00 | 3.77 | +0.84 | 52.9% | 71 | 52.9% | -0.16 | 0.30 | 0.26 | 0.34 | — |
| — | 2.78 | 3.05 | 2.92 | +0.76 | 52.8% | 72 | 52.8% | -0.24 | 0.48 | 0.42 | 0.55 | — |
| — | 2.04 | 2.33 | 2.19 | +0.66 | 52.7% | 73 | 52.7% | -0.34 | 0.79 | 0.71 | 0.86 | — |
| — | 1.40 | 1.80 | 1.60 | +0.55 | 52.6% | 74 | 52.6% | -0.45 | 1.21 | 1.09 | 1.32 | — |
| — | 1.02 | 1.24 | 1.13 | +0.44 | 52.6% | 75 | 52.6% | -0.56 | 1.67 | 1.56 | 1.78 | — |
| — | 0.70 | 0.84 | 0.77 | +0.33 | 52.7% | 76 | 52.7% | -0.67 | 2.25 | 1.86 | 2.63 | — |
| — | 0.44 | 0.62 | 0.53 | +0.24 | 52.8% | 77 | 52.8% | -0.76 | 2.87 | 2.54 | 3.20 | — |
| — | 0.27 | 0.39 | 0.33 | +0.17 | 52.9% | 78 | 52.9% | -0.84 | 4.01 | 2.83 | 5.20 | — |
| — | 0.16 | 0.26 | 0.21 | +0.11 | 53.0% | 79 | 53.0% | -0.89 | 5.22 | 3.85 | 6.60 | — |
| — | 0.10 | 0.14 | 0.12 | +0.07 | 53.1% | 80 | 53.1% | -0.93 | 5.97 | 5.15 | 6.80 | — |
| — | 0.04 | 0.30 | 0.17 | +0.04 | 53.1% | 81 | 53.1% | -0.96 | 6.38 | 5.85 | 6.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 53.2% | 82 | 53.2% | -0.98 | 7.60 | 7.05 | 8.15 | — |
| — | — | 0.06 | — | +0.01 | 53.3% | 83 | 53.3% | -0.99 | 9.03 | 7.80 | 10.25 | — |
| — | — | 0.04 | — | +0.01 | 53.5% | 84 | 53.5% | -1.00 | 9.72 | 8.95 | 10.50 | — |
| — | — | 0.04 | — | +0.00 | 53.8% | 85 | 53.8% | -1.00 | 11.00 | 9.75 | 12.25 | — |
| — | — | 0.11 | — | +0.00 | 54.1% | 86 | 54.1% | -1.00 | 12.07 | 11.20 | 12.95 | — |
| — | — | 0.10 | — | +0.00 | 54.6% | 87 | 54.6% | -1.00 | 13.03 | 12.15 | 13.90 | — |
| — | — | 0.30 | — | +0.00 | 55.1% | 88 | 55.1% | -1.00 | 14.03 | 12.80 | 15.25 | — |
| — | — | 0.30 | — | +0.00 | 55.6% | 89 | 55.6% | -1.00 | 15.00 | 13.75 | 16.25 | — |
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.