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 | |
| — | 12.90 | 15.10 | 14.00 | +1.00 | 50.8% | 60 | 50.8% | -0.00 | — | — | 0.02 | — |
| — | 13.00 | 14.25 | 13.62 | +0.99 | 50.3% | 61 | 50.3% | -0.01 | — | — | 0.02 | — |
| — | 11.75 | 13.40 | 12.57 | +0.99 | 49.8% | 62 | 49.8% | -0.01 | — | — | 0.03 | — |
| — | 10.90 | 12.25 | 11.57 | +0.98 | 49.3% | 63 | 49.3% | -0.02 | — | — | 0.07 | — |
| — | 9.95 | 11.40 | 10.68 | +0.97 | 48.9% | 64 | 48.9% | -0.03 | — | — | 0.18 | — |
| — | 8.55 | 10.55 | 9.55 | +0.96 | 48.5% | 65 | 48.5% | -0.04 | 0.12 | 0.10 | 0.14 | — |
| — | 8.05 | 9.20 | 8.62 | +0.94 | 48.1% | 66 | 48.1% | -0.06 | 0.18 | 0.12 | 0.24 | — |
| — | 7.10 | 8.40 | 7.75 | +0.92 | 47.7% | 67 | 47.7% | -0.08 | 0.26 | 0.19 | 0.33 | — |
| — | 5.60 | 7.95 | 6.78 | +0.88 | 47.4% | 68 | 47.4% | -0.12 | 0.38 | 0.32 | 0.44 | — |
| — | 5.15 | 6.75 | 5.95 | +0.84 | 47.1% | 69 | 47.1% | -0.16 | 0.49 | 0.38 | 0.60 | — |
| — | 4.50 | 5.65 | 5.08 | +0.80 | 46.9% | 70 | 46.9% | -0.20 | 0.70 | 0.64 | 0.76 | — |
| — | 4.20 | 4.80 | 4.50 | +0.74 | 46.8% | 71 | 46.8% | -0.26 | 0.94 | 0.88 | 1.00 | — |
| — | 3.35 | 3.95 | 3.65 | +0.68 | 46.8% | 72 | 46.8% | -0.32 | 1.26 | 1.18 | 1.35 | — |
| — | 2.85 | 3.40 | 3.12 | +0.62 | 46.9% | 73 | 46.9% | -0.39 | 1.65 | 1.37 | 1.93 | — |
| — | 2.23 | 2.99 | 2.61 | +0.55 | 47.0% | 74 | 47.0% | -0.45 | 2.21 | 1.97 | 2.46 | — |
| — | 2.00 | 2.35 | 2.17 | +0.48 | 47.2% | 75 | — | — | 3.25 | 2.50 | 4.00 | — |
| — | 1.55 | 1.90 | 1.73 | — | — | 76 | 47.5% | -0.59 | 3.75 | 2.70 | 4.80 | — |
| — | 1.22 | 1.52 | 1.37 | +0.35 | 47.7% | 77 | 47.7% | -0.65 | 4.03 | 2.85 | 5.20 | — |
| — | 0.93 | 1.12 | 1.02 | +0.29 | 48.0% | 78 | 48.0% | -0.71 | 4.85 | 3.65 | 6.05 | — |
| — | 0.67 | 0.97 | 0.82 | +0.24 | 48.4% | 79 | 48.4% | -0.76 | 5.42 | 4.70 | 6.15 | — |
| — | 0.53 | 0.75 | 0.64 | +0.20 | 48.7% | 80 | 48.7% | -0.81 | 5.97 | 5.55 | 6.40 | — |
| — | 0.40 | 0.70 | 0.55 | +0.16 | 49.1% | 81 | 49.1% | -0.85 | 7.53 | 6.35 | 8.70 | — |
| — | 0.22 | 0.45 | 0.34 | +0.13 | 49.5% | 82 | 49.5% | -0.88 | 8.35 | 7.10 | 9.60 | — |
| — | 0.22 | 0.40 | 0.31 | +0.10 | 49.9% | 83 | 49.9% | -0.90 | 8.97 | 8.15 | 9.80 | — |
| — | — | 0.30 | — | +0.08 | 50.3% | 84 | 50.3% | -0.93 | 9.82 | 9.10 | 10.55 | — |
| — | — | 0.66 | — | +0.06 | 50.8% | 85 | 50.8% | -0.95 | 10.78 | 9.80 | 11.75 | — |
| — | — | 0.56 | — | +0.05 | 51.2% | 86 | 51.2% | -0.96 | 12.12 | 10.90 | 13.35 | — |
| — | — | 2.17 | — | +0.04 | 51.7% | 87 | 51.7% | -0.97 | 13.07 | 11.85 | 14.30 | — |
| — | — | 2.16 | — | +0.03 | 52.1% | 88 | 52.1% | -0.98 | 13.88 | 12.30 | 15.45 | — |
| — | — | 2.15 | — | +0.02 | 52.6% | 89 | 52.6% | -0.99 | 15.05 | 13.85 | 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.