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 | |
| — | 6.65 | 8.10 | 7.38 | +0.89 | 28.4% | 68 | 28.4% | -0.12 | — | — | 0.50 | — |
| — | 4.40 | 8.35 | 6.38 | +0.86 | 27.6% | 69 | 27.6% | -0.16 | — | — | 2.32 | — |
| — | 3.50 | 7.50 | 5.50 | +0.82 | 26.8% | 70 | 26.8% | -0.20 | 0.54 | 0.31 | 0.77 | — |
| — | 2.73 | 7.00 | 4.87 | +0.78 | 26.0% | 71 | 26.0% | -0.24 | — | — | 1.42 | — |
| — | 2.23 | 6.45 | 4.34 | +0.75 | 25.7% | 71.5 | 25.7% | -0.27 | — | — | 3.15 | — |
| — | 1.84 | 6.40 | 4.12 | +0.72 | 25.3% | 72 | 25.3% | -0.30 | — | — | 3.05 | — |
| — | 1.51 | 5.20 | 3.35 | +0.69 | 25.0% | 72.5 | 25.0% | -0.33 | — | — | 3.40 | — |
| — | 1.14 | 5.00 | 3.07 | +0.66 | 24.7% | 73 | 24.7% | -0.37 | — | — | 2.99 | — |
| — | 0.79 | 4.90 | 2.85 | +0.62 | 24.4% | 73.5 | 24.4% | -0.40 | — | — | 3.55 | — |
| — | 1.30 | 4.60 | 2.95 | +0.58 | 24.1% | 74 | 24.1% | -0.44 | 1.95 | 0.15 | 3.75 | — |
| — | 1.25 | 2.80 | 2.02 | +0.55 | 23.8% | 74.5 | 23.8% | -0.47 | 1.98 | 0.01 | 3.95 | — |
| — | 0.15 | 4.15 | 2.15 | +0.51 | 23.6% | 75 | 23.6% | -0.51 | 2.58 | 0.75 | 4.40 | — |
| — | 0.15 | 3.90 | 2.02 | +0.47 | 23.4% | 75.5 | 23.4% | -0.55 | 2.71 | 0.47 | 4.95 | — |
| — | — | 3.65 | — | +0.43 | 23.2% | 76 | 23.2% | -0.59 | 2.74 | 0.73 | 4.75 | — |
| — | — | 3.45 | — | +0.39 | 23.0% | 76.5 | 23.0% | -0.63 | 3.10 | 1.25 | 4.95 | — |
| — | — | 3.30 | — | +0.35 | 22.9% | 77 | 22.9% | -0.67 | 3.10 | 1.25 | 4.95 | — |
| — | — | 3.10 | — | +0.31 | 22.8% | 77.5 | 22.8% | -0.70 | 3.23 | 1.52 | 4.95 | — |
| — | — | 2.95 | — | +0.28 | 22.7% | 78 | 22.7% | -0.73 | 4.00 | 1.89 | 6.10 | — |
| — | 0.17 | 0.70 | 0.43 | +0.25 | 22.6% | 78.5 | 22.6% | -0.77 | 4.25 | 2.00 | 6.50 | — |
| — | — | 2.73 | — | +0.22 | 22.6% | 79 | 22.6% | -0.79 | 4.67 | 2.50 | 6.85 | — |
| — | — | 1.40 | — | +0.19 | 22.6% | 79.5 | 22.6% | -0.82 | 5.12 | 3.00 | 7.25 | — |
| — | 0.30 | 2.49 | 1.40 | +0.17 | 22.7% | 80 | 22.7% | -0.84 | 5.60 | 3.50 | 7.70 | — |
| — | — | 2.49 | — | +0.15 | 22.8% | 80.5 | 22.8% | -0.86 | 6.47 | 4.80 | 8.15 | — |
| — | — | 0.95 | — | +0.13 | 22.9% | 81 | 22.9% | -0.88 | 6.58 | 4.60 | 8.55 | — |
| — | — | 0.53 | — | +0.11 | 23.1% | 81.5 | 23.1% | -0.90 | 7.10 | 5.15 | 9.05 | — |
| — | — | 0.84 | — | +0.10 | 23.3% | 82 | 23.3% | -0.91 | 7.58 | 5.65 | 9.50 | — |
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.