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 | |
| — | 4.95 | 8.95 | 6.95 | +0.96 | 32.5% | 68 | 32.5% | -0.04 | — | — | 1.53 | — |
| — | 5.75 | 8.10 | 6.92 | +0.95 | 31.8% | 68.5 | 31.8% | -0.05 | — | — | 0.12 | — |
| — | 4.05 | 8.00 | 6.03 | +0.94 | 31.1% | 69 | 31.1% | -0.06 | — | — | 0.34 | — |
| — | 4.80 | 6.15 | 5.47 | +0.93 | 30.4% | 69.5 | 30.4% | -0.08 | — | — | 0.65 | — |
| — | 3.15 | 7.05 | 5.10 | +0.91 | 29.7% | 70 | 29.7% | -0.09 | 0.67 | 0.05 | 1.29 | — |
| — | 2.65 | 6.60 | 4.62 | +0.89 | 29.0% | 70.5 | 29.0% | -0.11 | — | — | 0.99 | — |
| — | 2.20 | 6.15 | 4.17 | +0.86 | 28.3% | 71 | 28.3% | -0.14 | — | — | 0.39 | — |
| — | 1.84 | 5.00 | 3.42 | +0.83 | 27.7% | 71.5 | 27.7% | -0.17 | — | — | 2.06 | — |
| — | 1.41 | 3.85 | 2.63 | +0.80 | 27.1% | 72 | 27.1% | -0.20 | — | — | 2.43 | — |
| — | 0.94 | 4.90 | 2.92 | +0.76 | 26.5% | 72.5 | 26.5% | -0.24 | — | — | 1.69 | — |
| — | 0.80 | 4.50 | 2.65 | +0.71 | 26.0% | 73 | 26.0% | -0.29 | — | — | 1.18 | — |
| — | 0.43 | 4.35 | 2.39 | +0.66 | 25.5% | 73.5 | 25.5% | -0.34 | — | — | 2.84 | — |
| — | 0.01 | 4.00 | 2.00 | +0.61 | 25.1% | 74 | 25.1% | -0.40 | — | — | 3.10 | — |
| — | 0.15 | 3.85 | 2.00 | +0.55 | 24.8% | 74.5 | 24.8% | -0.46 | 1.92 | 0.18 | 3.65 | — |
| — | — | 3.40 | — | +0.48 | 24.5% | 75 | 24.5% | -0.52 | 1.05 | 0.20 | 1.90 | — |
| — | — | 1.35 | — | +0.42 | 24.3% | 75.5 | 24.3% | -0.58 | — | — | 3.50 | — |
| — | 0.48 | 1.15 | 0.81 | +0.36 | 24.1% | 76 | 24.1% | -0.65 | 1.95 | 0.09 | 3.80 | — |
| — | — | 2.38 | — | +0.30 | 24.0% | 76.5 | 24.0% | -0.71 | 2.23 | 0.32 | 4.15 | — |
| — | — | 1.69 | — | +0.25 | 23.9% | 77 | 23.9% | -0.76 | 2.52 | 0.55 | 4.50 | — |
| — | — | 2.10 | — | +0.20 | 23.9% | 77.5 | 23.9% | -0.81 | 2.92 | 0.95 | 4.90 | — |
| — | — | 1.20 | — | +0.16 | 23.9% | 78 | 23.9% | -0.85 | 3.40 | 1.50 | 5.30 | — |
| — | — | 0.28 | — | +0.12 | 23.9% | 78.5 | 23.9% | -0.89 | 4.13 | 2.51 | 5.75 | — |
| — | — | 0.65 | — | +0.10 | 24.0% | 79 | 24.0% | -0.92 | 4.41 | 2.62 | 6.20 | — |
| — | — | 1.21 | — | +0.08 | 24.1% | 79.5 | 24.1% | -0.94 | 4.78 | 2.75 | 6.80 | — |
| — | — | 2.22 | — | — | — | 80 | — | — | 5.17 | 3.20 | 7.15 | — |
| — | — | 1.40 | — | — | — | 80.5 | — | — | 5.72 | 3.70 | 7.75 | — |
| — | — | 1.41 | — | +0.03 | 24.9% | 81 | 24.9% | -0.98 | 6.20 | 4.25 | 8.15 | — |
| — | — | 4.80 | — | +0.03 | 25.4% | 81.5 | 25.4% | -0.99 | 7.55 | 5.60 | 9.50 | — |
| — | — | 1.50 | — | +0.02 | 25.9% | 82 | 25.9% | -1.00 | 7.22 | 5.30 | 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.