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 | |
| — | 5.80 | 7.80 | 6.80 | +0.89 | 28.0% | 68 | 28.0% | -0.14 | — | — | 1.10 | — |
| — | 5.85 | 6.65 | 6.25 | +0.85 | 27.1% | 69 | 27.1% | -0.17 | — | — | 0.60 | — |
| — | 4.95 | 5.75 | 5.35 | +0.81 | 26.3% | 70 | 26.3% | -0.21 | 0.61 | 0.36 | 0.87 | — |
| — | 3.90 | 4.90 | 4.40 | +0.76 | 25.5% | 71 | 25.5% | -0.27 | — | — | 0.90 | — |
| — | 2.14 | 6.05 | 4.09 | +0.73 | 25.2% | 71.5 | 25.2% | -0.30 | 0.76 | 0.56 | 0.95 | — |
| — | 2.98 | 4.30 | 3.64 | +0.69 | 24.9% | 72 | 24.9% | -0.33 | — | — | 2.99 | — |
| — | 2.85 | 3.85 | 3.35 | +0.66 | 24.6% | 72.5 | 24.6% | -0.36 | — | — | 3.10 | — |
| — | 2.35 | 3.60 | 2.98 | +0.62 | 24.3% | 73 | 24.3% | -0.40 | — | — | 1.41 | — |
| — | 2.24 | 3.15 | 2.69 | +0.58 | 24.1% | 73.5 | 24.1% | -0.44 | — | — | 1.55 | — |
| — | 1.83 | 2.65 | 2.24 | +0.54 | 23.9% | 74 | 23.9% | -0.48 | 1.56 | 1.17 | 1.95 | — |
| — | 0.07 | 3.95 | 2.01 | +0.50 | 23.7% | 74.5 | 23.7% | -0.52 | 1.78 | 1.40 | 2.17 | — |
| — | 1.47 | 1.92 | 1.70 | +0.45 | 23.5% | 75 | 23.5% | -0.56 | 1.46 | 0.20 | 2.71 | — |
| — | 1.17 | 1.69 | 1.43 | +0.41 | 23.3% | 75.5 | 23.3% | -0.61 | 2.31 | 1.94 | 2.68 | — |
| — | 0.75 | 1.49 | 1.12 | +0.37 | 23.2% | 76 | 23.2% | -0.65 | 2.60 | 2.23 | 2.97 | — |
| — | 0.76 | 1.30 | 1.03 | +0.33 | 23.1% | 76.5 | 23.1% | -0.68 | 2.86 | 2.42 | 3.30 | — |
| — | 0.67 | 1.12 | 0.90 | +0.29 | 23.0% | 77 | 23.0% | -0.72 | 3.12 | 2.65 | 3.60 | — |
| — | 0.51 | 1.01 | 0.76 | +0.26 | 22.9% | 77.5 | 22.9% | -0.76 | 3.52 | 3.05 | 4.00 | — |
| — | — | 0.89 | — | +0.22 | 22.9% | 78 | 22.9% | -0.79 | 3.77 | 3.20 | 4.35 | — |
| — | 0.39 | 0.78 | 0.58 | +0.19 | 22.8% | 78.5 | 22.8% | -0.82 | 4.38 | 3.80 | 4.95 | — |
| — | — | 2.60 | — | +0.17 | 22.8% | 79 | 22.8% | -0.84 | 4.78 | 4.35 | 5.20 | — |
| — | — | 2.53 | — | +0.14 | 22.8% | 79.5 | 22.8% | -0.87 | 6.15 | 4.80 | 7.50 | — |
| — | — | 2.47 | — | +0.12 | 22.8% | 80 | 22.8% | -0.89 | 5.58 | 5.10 | 6.05 | — |
| — | — | 0.75 | — | +0.10 | 22.9% | 80.5 | 22.9% | -0.91 | 6.20 | 5.70 | 6.70 | — |
| — | — | 2.39 | — | +0.09 | 23.0% | 81 | 23.0% | -0.92 | 6.62 | 4.60 | 8.65 | 0 |
| — | — | 4.80 | — | +0.07 | 23.0% | 81.5 | 23.0% | -0.93 | 6.95 | 6.45 | 7.45 | — |
| — | — | 4.80 | — | +0.06 | 23.1% | 82 | 23.1% | -0.95 | 7.30 | 6.70 | 7.90 | — |
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.