Spot 74.33
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.70 | 9.60 | 7.65 | +0.92 | 27.3% | 67 | 27.3% | -0.09 | — | — | 0.83 | — |
| — | 4.75 | 8.55 | 6.65 | +0.89 | 26.4% | 68 | 26.4% | -0.12 | — | — | 2.40 | — |
| — | 3.85 | 7.85 | 5.85 | +0.86 | 25.6% | 69 | 25.6% | -0.16 | 0.58 | 0.02 | 1.14 | — |
| — | 3.65 | 7.35 | 5.50 | +0.83 | 25.2% | 69.5 | 25.2% | -0.18 | — | — | 2.59 | — |
| — | 3.05 | 6.90 | 4.97 | +0.81 | 25.0% | 70 | 25.0% | -0.20 | — | — | 2.65 | — |
| — | 2.53 | 6.55 | 4.54 | +0.78 | 24.7% | 70.5 | 24.7% | -0.23 | — | — | 2.75 | — |
| — | 2.68 | 5.95 | 4.32 | +0.75 | 24.5% | 71 | 24.5% | -0.26 | 0.99 | 0.33 | 1.66 | — |
| — | 2.26 | 5.70 | 3.98 | +0.72 | 24.3% | 71.5 | 24.3% | -0.29 | — | — | 2.94 | — |
| — | 1.36 | 4.70 | 3.03 | +0.69 | 24.1% | 72 | 24.1% | -0.32 | — | — | 1.85 | — |
| — | 1.77 | 3.55 | 2.66 | +0.65 | 24.0% | 72.5 | 24.0% | -0.36 | 1.46 | 0.72 | 2.19 | — |
| — | 0.85 | 4.80 | 2.83 | +0.61 | 23.9% | 73 | 23.9% | -0.40 | — | — | 2.24 | — |
| — | 1.55 | 3.10 | 2.33 | +0.57 | 23.8% | 73.5 | 23.8% | -0.43 | — | — | 3.60 | — |
| — | 0.90 | 3.25 | 2.08 | +0.53 | 23.8% | 74 | 23.8% | -0.47 | 2.20 | 0.45 | 3.95 | — |
| — | 0.03 | 3.95 | 1.99 | +0.49 | 23.8% | 74.5 | 23.8% | -0.51 | 2.40 | 0.65 | 4.15 | — |
| — | 0.01 | 2.10 | 1.05 | +0.46 | 23.8% | 75 | 23.8% | -0.55 | 2.62 | 1.89 | 3.35 | — |
| — | 0.57 | 1.90 | 1.24 | +0.42 | 23.8% | 75.5 | 23.8% | -0.59 | 3.21 | 1.71 | 4.70 | — |
| — | — | 3.30 | — | +0.38 | 23.8% | 76 | 23.8% | -0.63 | 3.11 | 1.62 | 4.60 | — |
| — | — | 3.15 | — | +0.35 | 23.9% | 76.5 | 23.9% | -0.66 | 3.77 | 2.49 | 5.05 | — |
| — | — | 3.00 | — | +0.31 | 24.0% | 77 | 24.0% | -0.70 | 3.96 | 2.27 | 5.65 | — |
| — | — | 2.89 | — | +0.28 | 24.1% | 77.5 | 24.1% | -0.73 | 3.81 | 2.16 | 5.45 | — |
| — | — | 2.79 | — | +0.25 | 24.2% | 78 | 24.2% | -0.76 | 4.50 | 2.54 | 6.45 | — |
| — | — | 2.69 | — | +0.22 | 24.3% | 78.5 | 24.3% | -0.79 | 4.91 | 2.97 | 6.85 | — |
| — | — | 1.23 | — | +0.20 | 24.4% | 79 | 24.4% | -0.82 | 5.30 | 3.35 | 7.25 | — |
| — | — | 2.57 | — | +0.18 | 24.5% | 79.5 | 24.5% | -0.84 | 5.75 | 3.80 | 7.70 | — |
| — | — | 2.52 | — | +0.16 | 24.6% | 80 | 24.6% | -0.86 | 6.20 | 4.25 | 8.15 | — |
| — | — | 2.48 | — | +0.14 | 24.7% | 80.5 | 24.7% | -0.88 | 6.62 | 4.70 | 8.55 | — |
| — | — | 2.45 | — | +0.12 | 24.8% | 81 | 24.8% | -0.90 | 7.10 | 5.20 | 9.00 | — |
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.