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 | |
| — | 5.35 | 9.45 | 7.40 | +1.00 | 36.3% | 67 | 36.3% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 8.45 | 6.67 | +1.00 | 35.1% | 68 | 35.1% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 7.45 | 5.47 | +0.99 | 33.9% | 69 | 33.9% | -0.01 | — | — | 0.07 | — |
| — | 3.10 | 6.95 | 5.03 | +0.99 | 33.4% | 69.5 | 33.4% | -0.01 | — | — | 2.15 | — |
| — | 3.05 | 6.45 | 4.75 | +0.98 | 32.8% | 70 | 32.8% | -0.02 | — | — | 2.16 | — |
| — | 1.82 | 5.95 | 3.88 | +0.96 | 32.2% | 70.5 | 32.2% | -0.04 | — | — | 2.17 | — |
| — | 1.46 | 5.50 | 3.48 | +0.95 | 31.4% | 71 | — | — | — | — | 2.18 | — |
| — | 1.12 | 5.00 | 3.06 | — | — | 71.5 | — | — | 0.45 | 0.05 | 0.84 | — |
| — | 0.82 | 4.55 | 2.69 | — | — | 72 | — | — | 0.48 | 0.07 | 0.90 | — |
| — | 0.12 | 4.05 | 2.08 | — | — | 72.5 | — | — | 0.91 | 0.01 | 1.80 | — |
| — | 1.51 | 3.65 | 2.58 | — | — | 73 | — | — | 1.11 | 0.05 | 2.17 | — |
| — | — | 3.20 | — | — | — | 73.5 | — | — | — | — | 2.00 | — |
| — | — | 2.98 | — | — | — | 74 | — | — | 0.79 | 0.21 | 1.36 | — |
| — | — | 2.69 | — | — | — | 74.5 | — | — | — | — | 2.68 | — |
| — | 0.08 | 2.52 | 1.30 | — | — | 75 | — | — | 1.58 | 0.01 | 3.15 | — |
| — | — | 2.37 | — | — | — | 75.5 | — | — | 2.19 | 0.97 | 3.40 | — |
| — | — | 0.50 | — | — | — | 76 | — | — | 1.95 | 0.04 | 3.85 | — |
| — | 0.02 | 1.15 | 0.58 | — | — | 76.5 | — | — | 2.29 | 0.24 | 4.35 | — |
| — | — | 2.19 | — | — | — | 77 | 26.9% | -0.93 | 2.35 | 0.76 | 3.95 | — |
| — | — | 0.10 | — | — | — | 77.5 | — | — | 3.23 | 1.17 | 5.30 | — |
| — | — | 2.15 | — | — | — | 78 | 27.4% | -0.98 | 3.73 | 1.66 | 5.80 | — |
| — | — | 0.02 | — | +0.02 | 27.5% | 78.5 | — | — | 4.18 | 2.12 | 6.25 | — |
| — | — | 0.02 | — | — | — | 79 | — | — | 4.28 | 2.61 | 5.95 | — |
| — | — | 0.02 | — | — | — | 79.5 | — | — | 5.00 | 3.05 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 28.0% | 80 | 28.0% | -1.00 | 5.67 | 3.60 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 80.5 | 28.3% | -1.00 | 5.97 | 5.40 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 81 | 28.8% | -1.00 | 6.55 | 4.65 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 81.5 | 29.4% | -1.00 | 7.08 | 5.15 | 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.