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 | |
| — | 33.85 | 36.70 | 35.27 | +0.98 | 55.4% | 40 | 55.4% | -0.02 | 0.27 | 0.03 | 0.50 | — |
| — | 28.85 | 31.30 | 30.07 | +0.96 | 53.0% | 45 | 53.0% | -0.04 | 0.45 | 0.24 | 0.65 | — |
| — | 25.50 | 26.85 | 26.18 | +0.92 | 51.2% | 50 | 51.2% | -0.08 | 0.94 | 0.64 | 1.25 | — |
| — | 20.15 | 22.55 | 21.35 | +0.88 | 49.8% | 55 | 49.8% | -0.13 | 1.64 | 1.27 | 2.00 | — |
| — | 16.00 | 19.85 | 17.93 | +0.81 | 48.8% | 60 | 48.8% | -0.19 | 2.77 | 2.55 | 2.99 | — |
| — | 12.80 | 16.50 | 14.65 | +0.74 | 48.1% | 65 | 48.1% | -0.26 | 4.12 | 3.85 | 4.40 | — |
| — | 10.75 | 12.75 | 11.75 | +0.66 | 47.6% | 70 | 47.6% | -0.35 | 6.10 | 5.55 | 6.65 | — |
| — | 8.45 | 12.25 | 10.35 | +0.61 | 47.5% | 72.5 | 47.5% | -0.39 | 7.47 | 6.70 | 8.25 | — |
| — | 7.85 | 10.50 | 9.18 | +0.57 | 47.3% | 75 | 47.3% | -0.44 | 8.78 | 8.00 | 9.55 | — |
| — | 7.25 | 9.85 | 8.55 | +0.53 | 47.2% | 77.5 | 47.2% | -0.48 | 10.30 | 9.60 | 11.00 | — |
| — | 7.05 | 7.50 | 7.28 | +0.49 | 47.2% | 80 | 47.2% | -0.53 | 11.70 | 10.90 | 12.50 | — |
| — | 5.80 | 7.25 | 6.53 | +0.44 | 47.2% | 82.5 | 47.2% | -0.57 | 13.30 | 11.80 | 14.80 | — |
| — | 5.00 | 6.30 | 5.65 | +0.41 | 47.2% | 85 | 47.2% | -0.61 | 14.93 | 13.75 | 16.10 | — |
| — | 4.05 | 5.80 | 4.92 | +0.37 | 47.3% | 87.5 | 47.3% | -0.65 | 17.25 | 16.00 | 18.50 | — |
| — | 3.90 | 4.65 | 4.28 | +0.34 | 47.3% | 90 | 47.3% | -0.69 | 18.95 | 17.10 | 20.80 | — |
| — | 2.86 | 3.70 | 3.28 | +0.27 | 47.6% | 95 | 47.6% | -0.75 | 22.98 | 22.15 | 23.80 | — |
| — | 2.16 | 2.72 | 2.44 | +0.22 | 48.0% | 100 | 48.0% | -0.81 | 27.55 | 26.50 | 28.60 | — |
| — | 1.64 | 2.35 | 2.00 | +0.18 | 48.6% | 105 | 48.6% | -0.85 | 31.73 | 30.75 | 32.70 | — |
| — | 0.97 | 1.80 | 1.39 | +0.15 | 49.3% | 110 | 49.3% | -0.89 | 36.05 | 34.80 | 37.30 | — |
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.