Spot 74.84
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 7.90 | 7.10 | +1.00 | 35.5% | 68 | 35.5% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 7.15 | 6.53 | +1.00 | 34.9% | 68.5 | 34.9% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 6.75 | 6.05 | +1.00 | 34.4% | 69 | 34.4% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 6.70 | 5.53 | +1.00 | 33.8% | 69.5 | 33.8% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 5.65 | 4.90 | +0.99 | 33.3% | 70 | 33.3% | -0.01 | — | — | 0.02 | — |
| — | 3.75 | 5.05 | 4.40 | +0.99 | 32.8% | 70.5 | 32.8% | -0.01 | — | — | 0.02 | — |
| — | 2.87 | 5.20 | 4.04 | +0.98 | 32.3% | 71 | 32.3% | -0.02 | — | — | 0.02 | — |
| — | 2.46 | 4.70 | 3.58 | +0.96 | 31.8% | 71.5 | 31.8% | -0.04 | — | — | 0.05 | — |
| — | 2.20 | 3.85 | 3.02 | +0.93 | 31.2% | 72 | 31.2% | -0.07 | — | — | 0.19 | — |
| — | 1.88 | 4.40 | 3.14 | +0.87 | 30.6% | 72.5 | 30.6% | -0.13 | — | — | 0.08 | — |
| — | 1.44 | 2.52 | 1.98 | +0.80 | 30.0% | 73 | 30.0% | -0.20 | 0.06 | 0.01 | 0.10 | — |
| — | 1.01 | 1.71 | 1.36 | +0.70 | 29.4% | 73.5 | 29.4% | -0.30 | 0.08 | 0.02 | 0.14 | — |
| — | 0.63 | 1.35 | 0.99 | +0.58 | 28.9% | 74 | 28.9% | -0.42 | 0.10 | 0.05 | 0.15 | — |
| — | 0.38 | 0.79 | 0.58 | +0.44 | 28.5% | 74.5 | 28.5% | -0.56 | 0.30 | 0.18 | 0.43 | — |
| — | 0.10 | 0.43 | 0.27 | +0.31 | 28.3% | 75 | 28.3% | -0.69 | 0.46 | 0.23 | 0.69 | — |
| — | 0.01 | 0.44 | 0.23 | +0.20 | 28.7% | 75.5 | 28.7% | -0.80 | 0.84 | 0.45 | 1.23 | — |
| — | 0.01 | 0.15 | 0.08 | +0.12 | 29.3% | 76 | 29.3% | -0.88 | 0.79 | 0.01 | 1.56 | — |
| — | 0.02 | 0.12 | 0.07 | +0.07 | 29.5% | 76.5 | 29.5% | -0.93 | 1.64 | 1.26 | 2.01 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 29.7% | 77 | 29.7% | -0.97 | 2.23 | 1.90 | 2.56 | — |
| — | — | 0.02 | — | +0.02 | 29.8% | 77.5 | 29.8% | -0.98 | 2.63 | 2.16 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 30.0% | 78 | 30.0% | -0.99 | 3.21 | 2.66 | 3.75 | — |
| — | — | 0.02 | — | +0.01 | 30.2% | 78.5 | 30.2% | -1.00 | 3.70 | 3.20 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 30.5% | 79 | 30.5% | -1.00 | 4.12 | 3.60 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 79.5 | 30.9% | -1.00 | 4.72 | 3.45 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 80 | 31.3% | -1.00 | 5.78 | 4.50 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 80.5 | 31.8% | -1.00 | 6.03 | 4.50 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 81 | 32.4% | -1.00 | 6.62 | 5.70 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 81.5 | 33.0% | -1.00 | 7.42 | 6.35 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 33.8% | 82 | 33.8% | -1.00 | 7.72 | 6.65 | 8.80 | — |
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.