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 | |
| — | 5.50 | 9.60 | 7.55 | +0.98 | 30.8% | 67 | 30.8% | -0.02 | — | — | 1.60 | — |
| — | 4.80 | 8.55 | 6.67 | +0.96 | 30.0% | 68 | 30.0% | -0.04 | — | — | 0.38 | — |
| — | 3.50 | 6.65 | 5.08 | +0.94 | 29.1% | 69 | 29.1% | -0.06 | 0.14 | 0.05 | 0.22 | — |
| — | 3.05 | 7.10 | 5.08 | +0.93 | 28.6% | 69.5 | 28.6% | -0.07 | — | — | 1.31 | — |
| — | 2.90 | 6.45 | 4.67 | +0.91 | 28.1% | 70 | 28.1% | -0.10 | 0.36 | 0.12 | 0.60 | — |
| — | 2.13 | 6.15 | 4.14 | +0.88 | 27.6% | 70.5 | 27.6% | -0.12 | — | — | 0.67 | — |
| — | 1.71 | 5.70 | 3.71 | +0.86 | 27.1% | 71 | 27.1% | -0.14 | 0.41 | 0.15 | 0.68 | — |
| — | 1.30 | 5.20 | 3.25 | +0.82 | 26.6% | 71.5 | 26.6% | -0.18 | — | — | 2.08 | — |
| — | 0.75 | 4.85 | 2.80 | +0.78 | 26.1% | 72 | 26.1% | -0.22 | 0.53 | 0.31 | 0.75 | — |
| — | 1.00 | 3.85 | 2.42 | +0.73 | 25.7% | 72.5 | 25.7% | -0.27 | 1.31 | 0.13 | 2.49 | — |
| — | 0.06 | 4.10 | 2.08 | +0.68 | 25.3% | 73 | 25.3% | -0.32 | 0.61 | 0.40 | 0.82 | — |
| — | — | 3.80 | — | +0.62 | 24.9% | 73.5 | 24.9% | -0.38 | — | — | 2.01 | — |
| — | — | 3.50 | — | +0.56 | 24.7% | 74 | 24.7% | -0.45 | 0.56 | 0.01 | 1.10 | — |
| — | — | 3.20 | — | +0.49 | 24.5% | 74.5 | 24.5% | -0.52 | 1.33 | 0.14 | 2.53 | — |
| — | 0.03 | 1.30 | 0.67 | +0.42 | 24.3% | 75 | 24.3% | -0.58 | 1.32 | 0.25 | 2.40 | — |
| — | 0.60 | 1.05 | 0.82 | +0.36 | 24.3% | 75.5 | 24.3% | -0.65 | 2.67 | 1.50 | 3.85 | — |
| — | 0.10 | 0.88 | 0.49 | +0.30 | 24.3% | 76 | 24.3% | -0.71 | 2.30 | 0.45 | 4.15 | — |
| — | 0.10 | 1.29 | 0.69 | +0.24 | 24.4% | 76.5 | 24.4% | -0.77 | 2.50 | 0.49 | 4.50 | — |
| — | — | 0.76 | — | +0.19 | 24.5% | 77 | 24.5% | -0.81 | 2.33 | 1.20 | 3.45 | — |
| — | — | 1.67 | — | +0.15 | 24.6% | 77.5 | 24.6% | -0.85 | 3.55 | 1.75 | 5.35 | — |
| — | — | 0.99 | — | +0.12 | 24.8% | 78 | 24.8% | -0.89 | 4.03 | 2.85 | 5.20 | — |
| — | — | 1.46 | — | +0.10 | 25.0% | 78.5 | 25.0% | -0.92 | 4.25 | 2.25 | 6.25 | — |
| — | 0.01 | 2.22 | 1.11 | +0.08 | 25.1% | 79 | 25.1% | -0.94 | 4.69 | 2.68 | 6.70 | — |
| — | — | 2.20 | — | +0.05 | 25.1% | 79.5 | 25.1% | -0.96 | 5.17 | 3.15 | 7.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 25.2% | 80 | 25.2% | -0.98 | 5.67 | 3.60 | 7.75 | — |
| — | — | 2.17 | — | +0.03 | 25.1% | 80.5 | 25.1% | -0.99 | 6.28 | 4.50 | 8.05 | — |
| — | — | 1.96 | — | +0.02 | 25.1% | 81 | 25.1% | -1.00 | 6.60 | 4.65 | 8.55 | — |
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.