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 | |
| — | 6.10 | 7.60 | 6.85 | +0.97 | 29.4% | 68 | 29.4% | -0.03 | — | — | 0.11 | — |
| — | 5.25 | 6.60 | 5.92 | +0.95 | 28.1% | 69 | 28.1% | -0.05 | — | — | 0.12 | — |
| — | 5.00 | 6.10 | 5.55 | +0.94 | 27.5% | 69.5 | — | — | — | — | 2.03 | — |
| — | 4.60 | 5.25 | 4.92 | — | — | 70 | 26.9% | -0.08 | — | — | 0.14 | — |
| — | 4.15 | 4.95 | 4.55 | — | — | 70.5 | — | — | — | — | 0.16 | — |
| — | 3.85 | 4.25 | 4.05 | — | — | 71 | 25.7% | -0.13 | — | — | 0.33 | — |
| — | 1.60 | 4.95 | 3.27 | — | — | 71.5 | 25.0% | -0.17 | 0.49 | 0.05 | 0.94 | — |
| — | 2.56 | 3.55 | 3.06 | +0.79 | 24.3% | 72 | 24.3% | -0.21 | 0.24 | 0.06 | 0.42 | — |
| — | 2.12 | 3.10 | 2.61 | +0.75 | 23.6% | 72.5 | 23.6% | -0.26 | 0.24 | 0.01 | 0.47 | — |
| — | 1.92 | 2.63 | 2.27 | +0.69 | 22.9% | 73 | 22.9% | -0.32 | 0.21 | 0.06 | 0.36 | — |
| — | 1.38 | 2.17 | 1.77 | +0.62 | 22.2% | 73.5 | 22.2% | -0.38 | — | — | 2.53 | — |
| — | 0.62 | 1.79 | 1.21 | +0.55 | 21.7% | 74 | 21.7% | -0.45 | 0.49 | 0.20 | 0.79 | — |
| — | 0.86 | 1.41 | 1.14 | +0.48 | 21.2% | 74.5 | 21.2% | -0.52 | 0.70 | 0.42 | 0.98 | — |
| — | 0.60 | 1.03 | 0.81 | +0.40 | 20.8% | 75 | 20.8% | -0.60 | 0.79 | 0.60 | 0.98 | — |
| — | 0.01 | 0.75 | 0.38 | +0.34 | 20.6% | 75.5 | 20.6% | -0.67 | 1.28 | 0.92 | 1.64 | — |
| — | 0.01 | 0.57 | 0.29 | +0.27 | 20.6% | 76 | 20.6% | -0.74 | 1.66 | 1.13 | 2.18 | — |
| — | 0.01 | 0.43 | 0.22 | +0.21 | 20.6% | 76.5 | 20.6% | -0.80 | 1.58 | 0.63 | 2.54 | — |
| — | 0.01 | 0.33 | 0.17 | +0.16 | 20.8% | 77 | 20.8% | -0.84 | 2.31 | 1.74 | 2.87 | — |
| — | 0.01 | 0.31 | 0.16 | +0.12 | 21.0% | 77.5 | 21.0% | -0.89 | 2.98 | 2.51 | 3.45 | — |
| — | — | 0.14 | — | +0.10 | 21.3% | 78 | 21.3% | -0.92 | 3.21 | 2.82 | 3.60 | — |
| — | — | 2.23 | — | +0.07 | 21.7% | 78.5 | 21.7% | -0.95 | 3.65 | 3.25 | 4.05 | — |
| — | — | 1.54 | — | +0.05 | 22.1% | 79 | 22.1% | -0.96 | 4.12 | 3.70 | 4.55 | — |
| — | — | 0.12 | — | +0.04 | 22.5% | 79.5 | 22.5% | -0.98 | 4.67 | 4.25 | 5.10 | — |
| — | — | 0.11 | — | +0.03 | 22.9% | 80 | 22.9% | -0.99 | 5.22 | 4.55 | 5.90 | — |
| — | — | 0.10 | — | +0.02 | 23.5% | 80.5 | 23.5% | -1.00 | 5.65 | 4.90 | 6.40 | — |
| — | — | 0.30 | — | +0.01 | 24.0% | 81 | 24.0% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.12 | — | +0.01 | 24.7% | 81.5 | 24.7% | -1.00 | 6.75 | 6.00 | 7.50 | — |
| — | — | 1.34 | — | +0.01 | 25.4% | 82 | 25.4% | -1.00 | 7.25 | 6.50 | 8.00 | — |
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.