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 | |
| — | 33.60 | 36.20 | 34.90 | +0.99 | 58.6% | 40 | 58.6% | -0.01 | — | — | 0.10 | — |
| — | 28.85 | 31.35 | 30.10 | +0.98 | 54.9% | 45 | 54.9% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 23.70 | 26.60 | 25.15 | +0.96 | 52.1% | 50 | 52.1% | -0.04 | 0.33 | 0.22 | 0.43 | — |
| — | 19.70 | 21.40 | 20.55 | +0.92 | 50.1% | 55 | 50.1% | -0.08 | 0.72 | 0.65 | 0.79 | — |
| — | 16.00 | 17.50 | 16.75 | +0.85 | 48.7% | 60 | 48.7% | -0.15 | 1.40 | 1.30 | 1.49 | — |
| — | 12.10 | 13.40 | 12.75 | +0.77 | 47.9% | 65 | 47.9% | -0.23 | 2.67 | 2.58 | 2.75 | — |
| — | 8.80 | 10.45 | 9.62 | +0.66 | 47.5% | 70 | 47.5% | -0.34 | 4.38 | 4.15 | 4.60 | — |
| — | 7.35 | 8.35 | 7.85 | +0.60 | 47.4% | 72.5 | 47.4% | -0.40 | 5.47 | 5.10 | 5.85 | — |
| — | 6.55 | 7.10 | 6.83 | +0.55 | 47.4% | 75 | 47.4% | -0.46 | 6.90 | 6.65 | 7.15 | — |
| — | 5.50 | 6.15 | 5.83 | +0.49 | 47.5% | 77.5 | 47.5% | -0.52 | 8.40 | 7.80 | 9.00 | — |
| — | 4.70 | 5.25 | 4.97 | +0.44 | 47.6% | 80 | 47.6% | -0.57 | 9.85 | 9.60 | 10.10 | — |
| — | 4.00 | 4.25 | 4.12 | +0.39 | 47.8% | 82.5 | 47.8% | -0.63 | 12.32 | 11.15 | 13.50 | — |
| — | 3.20 | 3.60 | 3.40 | +0.34 | 48.0% | 85 | 48.0% | -0.67 | 13.65 | 13.00 | 14.30 | — |
| — | 2.76 | 3.75 | 3.25 | +0.30 | 48.3% | 87.5 | 48.3% | -0.72 | 16.07 | 14.80 | 17.35 | — |
| — | 2.36 | 2.65 | 2.50 | +0.26 | 48.6% | 90 | 48.6% | -0.76 | 17.95 | 16.70 | 19.20 | — |
| — | 1.60 | 1.80 | 1.70 | +0.19 | 49.2% | 95 | 49.2% | -0.83 | 22.25 | 21.10 | 23.40 | — |
| — | 0.97 | 1.29 | 1.13 | +0.14 | 49.8% | 100 | 49.8% | -0.88 | 26.68 | 25.40 | 27.95 | — |
| — | 0.74 | 0.85 | 0.80 | +0.11 | 50.5% | 105 | 50.5% | -0.92 | 31.10 | 30.05 | 32.15 | — |
| — | 0.46 | 0.69 | 0.57 | +0.08 | 51.1% | 110 | 51.1% | -0.95 | 36.12 | 34.85 | 37.40 | — |
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.