Spot 74.75
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 9.35 | 7.72 | +0.99 | 38.3% | 67.5 | 38.3% | -0.01 | — | — | 0.02 | — |
| — | 5.05 | 8.85 | 6.95 | +0.99 | 37.6% | 68 | 37.6% | -0.01 | — | — | 0.55 | — |
| — | 4.45 | 8.35 | 6.40 | +0.99 | 36.9% | 68.5 | — | — | — | — | 0.03 | — |
| — | 4.75 | 7.90 | 6.33 | — | — | 69 | 36.1% | -0.02 | — | — | 2.14 | — |
| — | 4.35 | 6.95 | 5.65 | +0.98 | 35.3% | 69.5 | 35.3% | -0.02 | — | — | 0.75 | — |
| — | 2.93 | 6.85 | 4.89 | +0.97 | 34.5% | 70 | 34.5% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 3.00 | 6.40 | 4.70 | +0.95 | 33.7% | 70.5 | 33.7% | -0.05 | — | — | 0.10 | — |
| — | 2.30 | 5.90 | 4.10 | +0.94 | 32.9% | 71 | 32.9% | -0.06 | 1.11 | 0.05 | 2.18 | — |
| — | 2.46 | 5.40 | 3.93 | +0.91 | 32.0% | 71.5 | 32.0% | -0.09 | 0.07 | 0.01 | 0.13 | — |
| — | 0.91 | 5.00 | 2.96 | +0.88 | 31.2% | 72 | 31.2% | -0.12 | — | — | 0.53 | — |
| — | 0.60 | 4.60 | 2.60 | +0.84 | 30.3% | 72.5 | 30.3% | -0.16 | — | — | 2.26 | — |
| — | 0.24 | 4.40 | 2.32 | +0.79 | 29.5% | 73 | 29.5% | -0.21 | — | — | 2.31 | — |
| — | — | 3.95 | — | +0.72 | 28.7% | 73.5 | 28.7% | -0.28 | 1.22 | 0.05 | 2.38 | — |
| — | 0.69 | 3.55 | 2.12 | +0.64 | 28.0% | 74 | 28.0% | -0.36 | 0.76 | 0.30 | 1.22 | — |
| — | 0.20 | 3.15 | 1.68 | +0.55 | 27.5% | 74.5 | 27.5% | -0.45 | 0.66 | 0.56 | 0.75 | — |
| — | — | 1.80 | — | +0.46 | 27.1% | 75 | 27.1% | -0.54 | 0.99 | 0.63 | 1.36 | — |
| — | — | 2.65 | — | +0.36 | 26.8% | 75.5 | 26.8% | -0.63 | — | — | 3.10 | — |
| — | — | 2.49 | — | +0.28 | 26.7% | 76 | 26.7% | -0.72 | — | — | 3.45 | — |
| — | 0.03 | 0.29 | 0.16 | +0.21 | 26.5% | 76.5 | 26.5% | -0.80 | 1.91 | 0.02 | 3.80 | — |
| — | 0.02 | 2.28 | 1.15 | +0.15 | 26.4% | 77 | 26.4% | -0.86 | 2.50 | 1.80 | 3.20 | — |
| — | 0.05 | 0.12 | 0.09 | +0.10 | 26.3% | 77.5 | 26.3% | -0.91 | 2.63 | 2.17 | 3.10 | — |
| — | — | 2.19 | — | +0.07 | 26.2% | 78 | 26.2% | -0.94 | 3.38 | 1.27 | 5.50 | — |
| — | — | 0.10 | — | +0.04 | 26.2% | 78.5 | 26.2% | -0.97 | 3.75 | 1.75 | 5.75 | — |
| — | — | 0.04 | — | +0.03 | 26.1% | 79 | 26.1% | -0.98 | 4.20 | 2.24 | 6.15 | — |
| — | — | 0.03 | — | +0.01 | 26.1% | 79.5 | 26.1% | -1.00 | 4.65 | 3.15 | 6.15 | — |
| — | — | 0.02 | — | +0.01 | 26.3% | 80 | 26.3% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 80.5 | 26.5% | -1.00 | 5.78 | 3.90 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 81 | 26.8% | -1.00 | 6.17 | 4.20 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 81.5 | 27.2% | -1.00 | 6.67 | 4.70 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 82 | 27.7% | -1.00 | 7.17 | 5.20 | 9.15 | — |
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.